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 (%)
Apr 30, 2015 1991 2023 1983 2002 0 +6.77(+0.34%)
Apr 29, 2015 2020 2023 1982 1996 0 -30.40(-1.50%)
Apr 28, 2015 2027 2040 2005 2026 0 -3.91(-0.19%)
Apr 27, 2015 2067 2074 2026 2030 0 -36.33(-1.76%)
Apr 24, 2015 2081 2088 2058 2066 0 -15.98(-0.77%)
Apr 23, 2015 2074 2095 2067 2082 0 +5.40(+0.26%)
Apr 22, 2015 2072 2086 2053 2077 0 +6.08(+0.29%)
Apr 21, 2015 2071 2083 2059 2071 0 +2.43(+0.12%)
Apr 20, 2015 2059 2079 2048 2068 0 +18.12(+0.88%)
Apr 17, 2015 2076 2083 2044 2050 0 -40.28(-1.93%)
Apr 16, 2015 2099 2108 2083 2091 0 -7.29(-0.35%)
Apr 15, 2015 2117 2127 2094 2098 0 -11.82(-0.56%)
Apr 14, 2015 2133 2143 2098 2110 0 -28.93(-1.35%)
Apr 13, 2015 2147 2162 2134 2139 0 -7.31(-0.34%)
Apr 10, 2015 2148 2162 2135 2146 0 +11.76(+0.55%)
Apr 09, 2015 2159 2171 2125 2134 0 -23.43(-1.09%)
Apr 08, 2015 2133 2166 2122 2158 0 +27.61(+1.30%)
Apr 07, 2015 2145 2164 2126 2130 0 -15.11(-0.70%)
Apr 06, 2015 2129 2160 2122 2145 0 +2.59(+0.12%)
Apr 02, 2015 2142 2142 2142 2142 0 +29.71(+1.41%)
Apr 01, 2015 2126 2149 2094 2113 0 -8.15(-0.38%)
Mar 31, 2015 2114 2150 2103 2121 0 +5.34(+0.25%)
Mar 30, 2015 2097 2129 2085 2116 0 +27.48(+1.32%)
Mar 27, 2015 2073 2095 2066 2088 0 +15.17(+0.73%)
Mar 26, 2015 2080 2088 2054 2073 0 -18.61(-0.89%)
Mar 25, 2015 2103 2119 2088 2092 0 -17.29(-0.82%)
Mar 24, 2015 2099 2123 2089 2109 0 +3.21(+0.15%)
Mar 23, 2015 2103 2129 2095 2106 0 -0.15(-0.01%)
Mar 20, 2015 2082 2115 2077 2106 0 +26.74(+1.29%)
Mar 19, 2015 2066 2083 2055 2079 0 +15.02(+0.73%)
Mar 18, 2015 2061 2076 2025 2064 0 +0.32(+0.02%)
Mar 17, 2015 2053 2074 2047 2064 0 +1.20(+0.06%)
Mar 16, 2015 2050 2071 2044 2062 0 +16.91(+0.83%)
Mar 13, 2015 2050 2060 2025 2046 0 -6.65(-0.32%)
Mar 12, 2015 2026 2056 2024 2052 0 +34.32(+1.70%)
Mar 11, 2015 2030 2040 2011 2018 0 -13.11(-0.65%)
Mar 10, 2015 2024 2045 2013 2031 0 -3.94(-0.19%)
Mar 09, 2015 2041 2052 2025 2035 0 -6.00(-0.29%)
Mar 06, 2015 2046 2063 2033 2041 0 -13.39(-0.65%)
Mar 05, 2015 2054 2066 2043 2054 0 +5.56(+0.27%)
Mar 04, 2015 2049 2062 2036 2049 0 -8.58(-0.42%)
Mar 03, 2015 2061 2063 2043 2057 0 -11.78(-0.57%)
Mar 02, 2015 2055 2085 2045 2069 0 +10.74(+0.52%)
Feb 27, 2015 2041 2077 2034 2058 0 +18.18(+0.89%)
Feb 26, 2015 2047 2054 2026 2040 0 -18.32(-0.89%)
Feb 25, 2015 1996 2075 1981 2059 0 +49.39(+2.46%)
Feb 24, 2015 2042 2059 1990 2009 0 -27.26(-1.34%)
Feb 23, 2015 2037 2049 2018 2036 0 +5.51(+0.27%)
Feb 20, 2015 2004 2035 1994 2031 0 +25.89(+1.29%)
Feb 19, 2015 2012 2022 2001 2005 0 -7.14(-0.35%)
Feb 18, 2015 2023 2032 2005 2012 0 -13.98(-0.69%)
Feb 17, 2015 2028 2040 2003 2026 0 -7.13(-0.35%)
Feb 13, 2015 2033 2033 2033 2033 0 +6.74(+0.33%)
Feb 12, 2015 2032 2038 2008 2027 0 +3.78(+0.19%)
Feb 11, 2015 2023 2037 2014 2023 0 +1.37(+0.07%)
Feb 10, 2015 2016 2027 2005 2021 0 +20.74(+1.04%)
Feb 09, 2015 2003 2019 1987 2001 0 -8.16(-0.41%)
Feb 06, 2015 2010 2025 1992 2009 0 +2.94(+0.15%)
Feb 05, 2015 2003 2023 1990 2006 0 +2.59(+0.13%)
Feb 04, 2015 1987 2014 1971 2003 0 +20.76(+1.05%)
Feb 03, 2015 1942 1986 1936 1983 0 +46.65(+2.41%)
Feb 02, 2015 1928 1944 1885 1936 0 +10.95(+0.57%)
Jan 30, 2015 1955 1961 1922 1925 0 -44.39(-2.25%)
Jan 29, 2015 1963 1977 1936 1969 0 +8.06(+0.41%)
Jan 28, 2015 2001 2018 1959 1961 0 -26.43(-1.33%)
Jan 27, 2015 1977 2001 1968 1988 0 -6.87(-0.34%)
Jan 26, 2015 1968 1999 1961 1995 0 +19.44(+0.98%)
Jan 23, 2015 1977 1989 1960 1975 0 +6.00(+0.30%)
Jan 22, 2015 1951 1975 1934 1969 0 +40.44(+2.10%)
Jan 21, 2015 1921 1943 1915 1929 0 +6.21(+0.32%)
Jan 20, 2015 1948 1953 1903 1922 0 -15.59(-0.80%)
Jan 16, 2015 1908 1945 1898 1938 0 +31.30(+1.64%)
Jan 15, 2015 1909 1910 1905 1907 0 -44.13(-2.26%)
Jan 14, 2015 1947 1966 1922 1951 0 -25.56(-1.29%)
Jan 13, 2015 1976 1976 1976 1976 0 -9.91(-0.50%)
Jan 12, 2015 1989 2003 1971 1986 0 +1.60(+0.08%)
Jan 09, 2015 2009 2014 1968 1985 0 -37.49(-1.85%)
Jan 08, 2015 2019 2036 2003 2022 0 +16.31(+0.81%)
Jan 07, 2015 1985 2015 1968 2006 0 +64.21(+3.31%)
Jan 06, 2015 1960 1981 1921 1942 0 -10.89(-0.56%)
Jan 05, 2015 1954 1972 1941 1953 0 -18.25(-0.93%)
Jan 02, 2015 1998 2011 1953 1971 0 -20.37(-1.02%)
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%)
Oct 01, 2014 1789 1802 1770 1776 0 -12.25(-0.69%)
Sep 30, 2014 1805 1809 1782 1788 0 -19.44(-1.08%)
Sep 29, 2014 1799 1819 1789 1808 0 -9.15(-0.50%)
Sep 26, 2014 1807 1831 1794 1817 0 +16.83(+0.94%)
Sep 25, 2014 1825 1834 1792 1800 0 -27.07(-1.48%)
Sep 19, 2014 1855 1857 1822 1827 0 -18.54(-1.00%)
Sep 18, 2014 1849 1865 1840 1846 0 +4.03(+0.22%)
Sep 17, 2014 1846 1855 1830 1842 0 -1.06(-0.06%)
Sep 16, 2014 1829 1862 1819 1843 0 +10.70(+0.58%)
Sep 15, 2014 1831 1843 1819 1832 0 -5.94(-0.32%)
Sep 12, 2014 1847 1854 1825 1838 0 -5.79(-0.31%)
Sep 11, 2014 1820 1851 1816 1844 0 +16.61(+0.91%)
Sep 10, 2014 1832 1840 1816 1827 0 -5.61(-0.31%)
Sep 09, 2014 1841 1848 1824 1833 0 -12.44(-0.67%)
Sep 08, 2014 1861 1867 1835 1845 0 -25.35(-1.36%)
Sep 05, 2014 1864 1874 1841 1870 0 -1.88(-0.10%)
Sep 04, 2014 1863 1885 1850 1872 0 +24.23(+1.31%)
Sep 03, 2014 1861 1867 1841 1848 0 -8.58(-0.46%)
Sep 02, 2014 1853 1871 1844 1857 0 +8.75(+0.47%)
Aug 29, 2014 1848 1848 1848 0 -7.88(-0.42%)
Aug 28, 2014 1841 1864 1831 1856 0 -3.00(-0.16%)
Aug 27, 2014 1854 1866 1841 1859 0 +7.19(+0.39%)
Aug 26, 2014 1838 1860 1833 1852 0 +12.93(+0.70%)
Aug 25, 2014 1840 1853 1827 1839 0 +4.05(+0.22%)
Aug 22, 2014 1823 1843 1819 1835 0 +14.95(+0.82%)
Aug 21, 2014 1823 1836 1803 1820 0 -7.23(-0.40%)
Aug 20, 2014 1791 1840 1784 1827 0 +30.55(+1.70%)
Aug 19, 2014 1761 1817 1755 1796 0 +80.37(+4.68%)
Aug 18, 2014 1706 1726 1695 1716 0 +22.97(+1.36%)
Aug 15, 2014 1718 1723 1680 1693 0 -25.69(-1.49%)
Aug 14, 2014 1703 1726 1692 1719 0 +29.78(+1.76%)
Aug 13, 2014 1702 1715 1675 1689 0 -46.50(-2.68%)
Aug 12, 2014 1742 1756 1729 1735 0 -11.92(-0.68%)
Aug 11, 2014 1760 1769 1739 1747 0 -7.26(-0.41%)
Aug 08, 2014 1712 1756 1708 1755 0 +41.56(+2.43%)
Aug 07, 2014 1730 1739 1706 1713 0 -7.64(-0.44%)
Aug 06, 2014 1690 1735 1687 1721 0 +24.84(+1.46%)
Aug 05, 2014 1706 1718 1687 1696 0 -18.07(-1.05%)
Aug 04, 2014 1713 1725 1694 1714 0 +14.56(+0.86%)
Aug 01, 2014 1693 1710 1684 1699 0 -0.78(-0.05%)
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.