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, 2014 1991 1991 1991 1991 0 +9.70(+0.49%)
Dec 30, 2014 1979 1994 1966 1982 0 -0.48(-0.02%)
Dec 29, 2014 1960 1998 1957 1982 0 +18.35(+0.93%)
Dec 26, 2014 1968 1981 1955 1964 0 -0.32(-0.02%)
Dec 24, 2014 1964 1964 1964 1964 0 -8.40(-0.43%)
Dec 23, 2014 1961 1989 1953 1972 0 +25.37(+1.30%)
Dec 22, 2014 1923 1953 1913 1947 0 +29.88(+1.56%)
Dec 19, 2014 1941 1945 1898 1917 0 -29.99(-1.54%)
Dec 18, 2014 1921 1951 1903 1947 0 +49.63(+2.62%)
Dec 17, 2014 1891 1906 1870 1897 0 +19.00(+1.01%)
Dec 16, 2014 1878 1887 1878 1878 0 -34.60(-1.81%)
Dec 15, 2014 1900 1929 1889 1913 0 +19.13(+1.01%)
Dec 12, 2014 1878 1921 1874 1894 0 +13.27(+0.71%)
Dec 11, 2014 1869 1918 1862 1881 0 +24.44(+1.32%)
Dec 10, 2014 1885 1903 1853 1856 0 -29.98(-1.59%)
Dec 09, 2014 1861 1892 1853 1886 0 +4.90(+0.26%)
Dec 08, 2014 1893 1908 1875 1881 0 -17.03(-0.90%)
Dec 05, 2014 1901 1916 1888 1898 0 -4.12(-0.22%)
Dec 04, 2014 1918 1924 1881 1902 0 -21.20(-1.10%)
Dec 03, 2014 1916 1935 1900 1924 0 +17.29(+0.91%)
Dec 02, 2014 1918 1930 1895 1906 0 -6.41(-0.34%)
Dec 01, 2014 1940 1944 1898 1913 0 -41.45(-2.12%)
Nov 28, 2014 1928 1971 1922 1954 0 +39.96(+2.09%)
Nov 26, 2014 1914 1914 1914 1914 0 -0.71(-0.04%)
Nov 25, 2014 1931 1953 1913 1915 0 +0.87(+0.05%)
Nov 24, 2014 1898 1926 1892 1914 0 +19.25(+1.02%)
Nov 21, 2014 1905 1918 1885 1895 0 +4.08(+0.22%)
Nov 20, 2014 1847 1903 1844 1891 0 +40.27(+2.18%)
Nov 19, 2014 1848 1870 1832 1851 0 +11.09(+0.60%)
Nov 18, 2014 1825 1850 1800 1839 0 +0.11(+0.01%)
Nov 17, 2014 1855 1871 1833 1839 0 -19.93(-1.07%)
Nov 14, 2014 1843 1871 1836 1859 0 -9.04(-0.48%)
Nov 13, 2014 1868 1894 1847 1868 0 -12.73(-0.68%)
Nov 12, 2014 1860 1887 1837 1881 0 +45.60(+2.48%)
Nov 11, 2014 1854 1865 1829 1835 0 -22.55(-1.21%)
Nov 10, 2014 1872 1882 1848 1858 0 -23.61(-1.25%)
Nov 07, 2014 1868 1912 1856 1882 0 +26.12(+1.41%)
Nov 06, 2014 1823 1863 1813 1855 0 +36.41(+2.00%)
Nov 05, 2014 1832 1841 1808 1819 0 -1.67(-0.09%)
Nov 04, 2014 1818 1832 1797 1821 0 -4.74(-0.26%)
Nov 03, 2014 1829 1840 1806 1825 0 +5.22(+0.29%)
Oct 31, 2014 1848 1857 1810 1820 0 -5.58(-0.31%)
Oct 30, 2014 1801 1837 1797 1826 0 +13.20(+0.73%)
Oct 28, 2014 1819 1826 1794 1813 0 -34.49(-1.87%)
Oct 27, 2014 1838 1855 1823 1847 0 +4.86(+0.26%)
Oct 24, 2014 1832 1856 1814 1842 0 +5.18(+0.28%)
Oct 23, 2014 1824 1855 1819 1837 0 +8.45(+0.46%)
Oct 21, 2014 1798 1841 1786 1829 0 +38.55(+2.15%)
Oct 20, 2014 1751 1801 1750 1790 0 +34.37(+1.96%)
Oct 17, 2014 1768 1778 1738 1756 0 +4.96(+0.28%)
Oct 16, 2014 1724 1771 1722 1751 0 -0.92(-0.05%)
Oct 15, 2014 1752 1777 1719 1752 0 -22.33(-1.26%)
Oct 14, 2014 1751 1791 1745 1774 0 +35.15(+2.02%)
Oct 13, 2014 1763 1774 1734 1739 0 -28.16(-1.59%)
Oct 10, 2014 1760 1796 1745 1767 0 +9.35(+0.53%)
Oct 09, 2014 1785 1798 1754 1758 0 -35.74(-1.99%)
Oct 08, 2014 1785 1811 1741 1793 0 +15.69(+0.88%)
Oct 07, 2014 1788 1810 1771 1778 0 -25.75(-1.43%)
Oct 06, 2014 1838 1843 1798 1803 0 -31.58(-1.72%)
Oct 03, 2014 1811 1847 1809 1835 0 +35.21(+1.96%)
Oct 02, 2014 1780 1806 1767 1800 0 +23.88(+1.34%)
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.