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, 2013 1839 1839 1839 0 +9.53(+0.52%)
Dec 30, 2013 1818 1839 1810 1830 0 +12.34(+0.68%)
Dec 27, 2013 1826 1830 1810 1817 0 -4.92(-0.27%)
Dec 26, 2013 1816 1833 1812 1822 0 +10.69(+0.59%)
Dec 24, 2013 1812 1812 1812 0 +6.68(+0.37%)
Dec 23, 2013 1796 1818 1789 1805 0 +13.30(+0.74%)
Dec 20, 2013 1788 1808 1781 1792 0 +6.51(+0.36%)
Dec 19, 2013 1778 1793 1766 1785 0 +2.45(+0.14%)
Dec 18, 2013 1762 1789 1747 1783 0 +20.30(+1.15%)
Dec 17, 2013 1770 1780 1754 1762 0 -3.59(-0.20%)
Dec 16, 2013 1764 1779 1755 1766 0 +6.27(+0.36%)
Dec 13, 2013 1773 1784 1756 1760 0 -8.64(-0.49%)
Dec 12, 2013 1776 1786 1760 1768 0 -10.72(-0.60%)
Dec 11, 2013 1795 1812 1770 1779 0 -9.05(-0.51%)
Dec 10, 2013 1787 1802 1775 1788 0 -2.80(-0.16%)
Dec 09, 2013 1804 1818 1775 1791 0 +0.71(+0.04%)
Dec 06, 2013 1810 1816 1776 1790 0 -7.04(-0.39%)
Dec 05, 2013 1813 1827 1790 1797 0 -14.06(-0.78%)
Dec 04, 2013 1815 1831 1785 1811 0 -20.44(-1.12%)
Dec 03, 2013 1834 1848 1818 1832 0 -10.10(-0.55%)
Dec 02, 2013 1857 1874 1832 1842 0 -17.96(-0.97%)
Nov 29, 2013 1880 1889 1852 1860 0 -10.50(-0.56%)
Nov 27, 2013 1870 1870 1870 0 +9.95(+0.53%)
Nov 26, 2013 1858 1879 1851 1860 0 +2.77(+0.15%)
Nov 25, 2013 1843 1877 1833 1858 0 +24.55(+1.34%)
Nov 22, 2013 1831 1844 1816 1833 0 -7.43(-0.40%)
Nov 21, 2013 1823 1857 1816 1840 0 +7.77(+0.42%)
Nov 20, 2013 1826 1844 1816 1833 0 +15.02(+0.83%)
Nov 19, 2013 1812 1842 1805 1818 0 +5.35(+0.30%)
Nov 18, 2013 1842 1849 1804 1812 0 -25.85(-1.41%)
Nov 15, 2013 1821 1847 1814 1838 0 +14.19(+0.78%)
Nov 14, 2013 1818 1837 1801 1824 0 +49.39(+2.78%)
Nov 12, 2013 1774 1793 1760 1775 0 -21.92(-1.22%)
Nov 11, 2013 1729 1806 1771 1797 0 +18.94(+1.07%)
Nov 08, 2013 1707 1783 1751 1778 0 +21.09(+1.20%)
Nov 07, 2013 1739 1800 1749 1757 0 -26.33(-1.48%)
Nov 06, 2013 1737 1802 1766 1783 0 +1.08(+0.06%)
Nov 05, 2013 1730 1796 1762 1782 0 -0.89(-0.05%)
Nov 04, 2013 1773 1794 1764 1783 0 +17.42(+0.99%)
Nov 01, 2013 1765 1778 1749 1765 0 +4.56(+0.26%)
Oct 31, 2013 1757 1772 1739 1761 0 +2.27(+0.13%)
Oct 30, 2013 1762 1785 1746 1758 0 -1.68(-0.10%)
Oct 29, 2013 1723 1768 1721 1760 0 +42.87(+2.50%)
Oct 28, 2013 1703 1731 1695 1717 0 +7.49(+0.44%)
Oct 25, 2013 1708 1715 1694 1710 0 +3.15(+0.18%)
Oct 24, 2013 1702 1713 1692 1707 0 +5.47(+0.32%)
Oct 23, 2013 1688 1710 1682 1701 0 +7.20(+0.43%)
Oct 22, 2013 1687 1705 1674 1694 0 +19.35(+1.16%)
Oct 21, 2013 1683 1690 1661 1675 0 -10.38(-0.62%)
Oct 18, 2013 1684 1691 1661 1685 0 +5.18(+0.31%)
Oct 17, 2013 1666 1685 1657 1680 0 +7.19(+0.43%)
Oct 16, 2013 1629 1678 1624 1673 0 +52.38(+3.23%)
Oct 15, 2013 1635 1642 1611 1620 0 -15.41(-0.94%)
Oct 14, 2013 1618 1644 1613 1636 0 +7.65(+0.47%)
Oct 11, 2013 1633 1638 1612 1628 0 -9.24(-0.56%)
Oct 10, 2013 1639 1649 1622 1637 0 -34.18(-2.05%)
Oct 09, 2013 1677 1692 1662 1671 0 -2.14(-0.13%)
Oct 08, 2013 1698 1705 1669 1674 0 -22.47(-1.32%)
Oct 07, 2013 1709 1719 1692 1696 0 -28.10(-1.63%)
Oct 04, 2013 1724 1737 1712 1724 0 +0.26(+0.02%)
Oct 03, 2013 1729 1739 1710 1724 0 -9.41(-0.54%)
Oct 02, 2013 1717 1739 1707 1733 0 +5.57(+0.32%)
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.