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 (%)
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%)
Oct 01, 2012 1539 1574 1535 1555 0 +20.82(+1.36%)
Sep 28, 2012 1522 1543 1510 1534 0 -5.03(-0.33%)
Sep 27, 2012 1535 1552 1524 1539 0 +5.43(+0.35%)
Sep 26, 2012 1528 1550 1514 1534 0 +5.86(+0.38%)
Sep 25, 2012 1548 1565 1527 1528 0 -14.45(-0.94%)
Sep 24, 2012 1555 1562 1535 1543 0 -20.38(-1.30%)
Sep 21, 2012 1579 1592 1560 1563 0 -11.69(-0.74%)
Sep 20, 2012 1589 1601 1561 1575 0 -32.49(-2.02%)
Sep 19, 2012 1601 1631 1588 1607 0 +7.71(+0.48%)
Sep 18, 2012 1608 1614 1587 1599 0 -13.63(-0.84%)
Sep 17, 2012 1618 1629 1600 1613 0 -14.29(-0.88%)
Sep 14, 2012 1622 1645 1609 1627 0 +2.97(+0.18%)
Sep 13, 2012 1611 1634 1589 1624 0 +10.99(+0.68%)
Sep 12, 2012 1604 1630 1594 1613 0 +16.74(+1.05%)
Sep 11, 2012 1607 1618 1588 1597 0 -11.96(-0.74%)
Sep 10, 2012 1603 1626 1597 1609 0 -4.37(-0.27%)
Sep 07, 2012 1615 1628 1597 1613 0 -6.39(-0.39%)
Sep 06, 2012 1594 1625 1586 1619 0 +41.51(+2.63%)
Sep 05, 2012 1594 1601 1570 1578 0 -13.91(-0.87%)
Sep 04, 2012 1586 1603 1571 1592 0 +2.56(+0.16%)
Aug 31, 2012 1589 1589 1589 0 +0.09(+0.01%)
Aug 30, 2012 1607 1618 1585 1589 0 -25.93(-1.61%)
Aug 29, 2012 1591 1622 1588 1615 0 +33.09(+2.09%)
Aug 27, 2012 1590 1598 1574 1582 0 -6.72(-0.42%)
Aug 24, 2012 1558 1593 1555 1589 0 +22.74(+1.45%)
Aug 23, 2012 1577 1585 1559 1566 0 -15.35(-0.97%)
Aug 22, 2012 1574 1591 1569 1581 0 +3.87(+0.25%)
Aug 21, 2012 1580 1592 1567 1577 0 -2.26(-0.14%)
Aug 20, 2012 1584 1589 1568 1580 0 -4.68(-0.30%)
Aug 17, 2012 1571 1592 1560 1584 0 +13.18(+0.84%)
Aug 16, 2012 1552 1577 1542 1571 0 +17.65(+1.14%)
Aug 15, 2012 1541 1565 1531 1554 0 +10.44(+0.68%)
Aug 14, 2012 1536 1556 1517 1543 0 +20.40(+1.34%)
Aug 13, 2012 1527 1542 1511 1523 0 -3.84(-0.25%)
Aug 11, 2012 1532 1546 1507 1527 0 +0.00(+0.00%)
Aug 10, 2012 1532 1546 1507 1527 0 -3.80(-0.25%)
Aug 09, 2012 1536 1551 1517 1530 0 -0.08(-0.01%)
Aug 08, 2012 1525 1543 1516 1530 0 +9.46(+0.62%)
Aug 07, 2012 1521 1539 1509 1521 0 +5.08(+0.34%)
Aug 06, 2012 1511 1532 1501 1516 0 +9.38(+0.62%)
Aug 03, 2012 1509 1523 1495 1506 0 +19.20(+1.29%)
Aug 02, 2012 1469 1512 1456 1487 0 +26.54(+1.82%)
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.