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 (%)
Jul 31, 2014 1701 1720 1691 1700 0 +14.88(+0.88%)
Jul 23, 2014 1671 1692 1669 1685 0 +15.88(+0.95%)
Jul 22, 2014 1672 1682 1663 1669 0 +2.04(+0.12%)
Jul 21, 2014 1675 1680 1656 1667 0 -13.06(-0.78%)
Jul 18, 2014 1660 1683 1649 1680 0 +23.31(+1.41%)
Jul 17, 2014 1662 1677 1652 1657 0 -14.25(-0.85%)
Jul 16, 2014 1688 1696 1661 1671 0 -13.98(-0.83%)
Jul 15, 2014 1683 1700 1671 1685 0 -2.88(-0.17%)
Jul 14, 2014 1705 1710 1682 1688 0 -5.79(-0.34%)
Jul 11, 2014 1701 1707 1687 1694 0 -10.74(-0.63%)
Jul 10, 2014 1709 1722 1699 1705 0 -24.48(-1.42%)
Jul 09, 2014 1718 1742 1716 1729 0 +14.04(+0.82%)
Jul 08, 2014 1711 1727 1696 1715 0 -0.35(-0.02%)
Jul 07, 2014 1720 1728 1706 1716 0 -12.06(-0.70%)
Jul 03, 2014 1728 1728 1728 0 +10.06(+0.59%)
Jul 02, 2014 1711 1733 1707 1718 0 +5.57(+0.33%)
Jul 01, 2014 1696 1717 1694 1712 0 +15.69(+0.92%)
Jun 30, 2014 1694 1709 1684 1696 0 +1.74(+0.10%)
Jun 27, 2014 1683 1702 1681 1694 0 +7.23(+0.43%)
Jun 26, 2014 1690 1698 1663 1687 0 -3.11(-0.18%)
Jun 25, 2014 1703 1713 1685 1690 0 -15.34(-0.90%)
Jun 24, 2014 1721 1732 1701 1706 0 -18.30(-1.06%)
Jun 23, 2014 1720 1737 1710 1724 0 +0.58(+0.03%)
Jun 20, 2014 1731 1741 1718 1723 0 -5.40(-0.31%)
Jun 19, 2014 1730 1739 1720 1729 0 +0.17(+0.01%)
Jun 18, 2014 1715 1736 1709 1729 0 +10.91(+0.64%)
Jun 17, 2014 1706 1722 1698 1718 0 +10.29(+0.60%)
Jun 16, 2014 1707 1714 1695 1707 0 +0.63(+0.04%)
Jun 13, 2014 1703 1714 1695 1707 0 +4.81(+0.28%)
Jun 12, 2014 1721 1728 1696 1702 0 -22.01(-1.28%)
Jun 11, 2014 1737 1743 1719 1724 0 -22.58(-1.29%)
Jun 10, 2014 1752 1759 1740 1747 0 -17.51(-0.99%)
Jun 06, 2014 1754 1775 1750 1764 0 +16.90(+0.97%)
Jun 05, 2014 1746 1756 1720 1747 0 -1.79(-0.10%)
Jun 04, 2014 1719 1755 1713 1749 0 +27.40(+1.59%)
Jun 03, 2014 1720 1730 1713 1722 0 -4.29(-0.25%)
Jun 02, 2014 1744 1748 1720 1726 0 -12.42(-0.71%)
May 30, 2014 1729 1746 1720 1738 0 +7.26(+0.42%)
May 29, 2014 1720 1737 1708 1731 0 +17.33(+1.01%)
May 28, 2014 1716 1723 1697 1714 0 -5.21(-0.30%)
May 27, 2014 1722 1736 1703 1719 0 +3.19(+0.19%)
May 23, 2014 1716 1716 1716 0 -2.87(-0.17%)
May 22, 2014 1720 1742 1700 1719 0 -0.83(-0.05%)
May 21, 2014 1689 1734 1679 1719 0 +35.94(+2.13%)
May 20, 2014 1730 1746 1676 1684 0 -86.86(-4.91%)
May 19, 2014 1772 1781 1755 1770 0 -7.75(-0.44%)
May 16, 2014 1758 1785 1745 1778 0 +41.07(+2.36%)
May 15, 2014 1755 1766 1720 1737 0 -34.70(-1.96%)
May 14, 2014 1794 1813 1762 1772 0 -17.69(-0.99%)
May 13, 2014 1793 1806 1778 1789 0 -6.38(-0.36%)
May 12, 2014 1767 1805 1765 1796 0 +37.90(+2.16%)
May 09, 2014 1737 1763 1730 1758 0 +21.63(+1.25%)
May 08, 2014 1722 1762 1717 1736 0 +14.56(+0.85%)
May 07, 2014 1717 1728 1701 1722 0 +8.67(+0.51%)
May 06, 2014 1748 1752 1710 1713 0 -42.64(-2.43%)
May 05, 2014 1764 1777 1746 1756 0 -15.42(-0.87%)
May 02, 2014 1766 1795 1762 1771 0 +6.43(+0.36%)
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.