Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Department Stores Sector (CIX: MSECTOR731 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 1431 1431 1431 0 +39.95(+2.87%)
Dec 28, 2012 1386 1411 1377 1391 0 -0.34(-0.02%)
Dec 27, 2012 1393 1407 1369 1392 0 -2.38(-0.17%)
Dec 26, 2012 1415 1423 1378 1394 0 -22.07(-1.56%)
Dec 24, 2012 1416 1416 1416 0 +4.73(+0.34%)
Dec 21, 2012 1418 1428 1403 1412 0 -21.66(-1.51%)
Dec 20, 2012 1443 1459 1415 1433 0 -29.21(-2.00%)
Dec 19, 2012 1466 1486 1456 1462 0 -4.03(-0.27%)
Dec 18, 2012 1462 1479 1453 1466 0 +3.14(+0.21%)
Dec 17, 2012 1439 1467 1425 1463 0 +26.82(+1.87%)
Dec 14, 2012 1432 1449 1428 1436 0 -0.10(-0.01%)
Dec 13, 2012 1436 1451 1422 1437 0 -0.38(-0.03%)
Dec 12, 2012 1443 1451 1418 1437 0 -2.41(-0.17%)
Dec 11, 2012 1454 1466 1430 1439 0 -8.17(-0.56%)
Dec 10, 2012 1450 1464 1436 1448 0 -4.53(-0.31%)
Dec 07, 2012 1442 1463 1434 1452 0 +10.13(+0.70%)
Dec 06, 2012 1438 1458 1424 1442 0 +0.75(+0.05%)
Dec 05, 2012 1443 1457 1419 1441 0 -1.81(-0.13%)
Dec 04, 2012 1449 1461 1432 1443 0 -21.40(-1.46%)
Nov 30, 2012 1465 1477 1448 1464 0 -2.03(-0.14%)
Nov 29, 2012 1499 1494 1450 1466 0 -45.87(-3.03%)
Nov 28, 2012 1485 1521 1475 1512 0 +22.68(+1.52%)
Nov 27, 2012 1496 1511 1483 1490 0 -10.02(-0.67%)
Nov 26, 2012 1516 1524 1485 1500 0 -25.45(-1.67%)
Nov 24, 2012 1523 1531 1504 1525 0 +0.00(+0.00%)
Nov 23, 2012 1523 1531 1504 1525 0 +15.45(+1.02%)
Nov 21, 2012 1510 1510 1510 0 -3.96(-0.26%)
Nov 20, 2012 1517 1532 1494 1514 0 -4.32(-0.28%)
Nov 19, 2012 1486 1522 1483 1518 0 +41.22(+2.79%)
Nov 16, 2012 1477 1500 1446 1477 0 -10.11(-0.68%)
Nov 15, 2012 1485 1501 1466 1487 0 +0.21(+0.01%)
Nov 14, 2012 1497 1512 1478 1487 0 -7.38(-0.49%)
Nov 13, 2012 1485 1522 1463 1494 0 +14.39(+0.97%)
Nov 12, 2012 1498 1507 1469 1480 0 -15.70(-1.05%)
Nov 09, 2012 1478 1513 1472 1495 0 +1.83(+0.12%)
Nov 08, 2012 1529 1542 1489 1493 0 -42.62(-2.77%)
Nov 07, 2012 1554 1570 1529 1536 0 -29.80(-1.90%)
Nov 06, 2012 1565 1581 1552 1566 0 +1.31(+0.08%)
Nov 05, 2012 1544 1575 1539 1565 0 +15.87(+1.02%)
Nov 02, 2012 1577 1584 1543 1549 0 -18.31(-1.17%)
Nov 01, 2012 1557 1587 1538 1567 0 +47.02(+3.09%)
Oct 31, 2012 1518 1547 1495 1520 0 +0.79(+0.05%)
Oct 26, 2012 1519 1519 1519 0 +2.42(+0.16%)
Oct 25, 2012 1531 1540 1499 1517 0 -4.86(-0.32%)
Oct 24, 2012 1546 1551 1516 1522 0 -17.31(-1.12%)
Oct 23, 2012 1521 1547 1505 1539 0 -8.86(-0.57%)
Oct 19, 2012 1575 1580 1540 1548 0 -28.02(-1.78%)
Oct 18, 2012 1572 1586 1560 1576 0 +3.41(+0.22%)
Oct 17, 2012 1569 1588 1555 1572 0 +5.98(+0.38%)
Oct 16, 2012 1562 1577 1552 1566 0 +9.86(+0.63%)
Oct 15, 2012 1544 1562 1535 1557 0 +15.54(+1.01%)
Oct 12, 2012 1556 1567 1531 1541 0 -16.13(-1.04%)
Oct 11, 2012 1563 1586 1540 1557 0 +7.52(+0.49%)
Oct 10, 2012 1557 1568 1543 1550 0 -7.37(-0.47%)
Oct 09, 2012 1562 1580 1547 1557 0 -5.93(-0.38%)
Oct 08, 2012 1559 1574 1550 1563 0 -1.69(-0.11%)
Oct 06, 2012 1574 1586 1557 1565 0 +0.00(+0.00%)
Oct 05, 2012 1574 1586 1557 1565 0 +0.01(+0.00%)
Oct 04, 2012 1556 1590 1552 1565 0 +1.79(+0.11%)
Oct 03, 2012 1548 1572 1542 1563 0 +17.85(+1.16%)
Oct 02, 2012 1559 1567 1532 1545 0 -10.20(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.