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 29, 2010 1424 1437 1408 1419 0 -9.67(-0.68%)
Oct 28, 2010 1443 1450 1408 1429 0 -4.60(-0.32%)
Oct 27, 2010 1435 1447 1409 1434 0 -2.95(-0.21%)
Oct 25, 2010 1435 1461 1427 1437 0 +11.36(+0.80%)
Oct 22, 2010 1425 1437 1411 1425 0 +2.42(+0.17%)
Oct 21, 2010 1428 1450 1405 1423 0 +2.26(+0.16%)
Oct 20, 2010 1419 1436 1409 1421 0 +4.66(+0.33%)
Oct 19, 2010 1431 1445 1404 1416 0 -30.88(-2.13%)
Oct 18, 2010 1448 1463 1428 1447 0 -1.75(-0.12%)
Oct 15, 2010 1440 1458 1421 1449 0 +18.11(+1.27%)
Oct 14, 2010 1440 1456 1418 1430 0 -9.47(-0.66%)
Oct 13, 2010 1457 1469 1432 1440 0 -8.98(-0.62%)
Oct 12, 2010 1442 1456 1427 1449 0 +4.88(+0.34%)
Oct 11, 2010 1436 1462 1429 1444 0 +9.47(+0.66%)
Oct 08, 2010 1431 1453 1408 1435 0 +27.92(+1.98%)
Oct 07, 2010 1386 1422 1363 1407 0 +11.28(+0.81%)
Oct 06, 2010 1387 1402 1375 1395 0 +1.27(+0.09%)
Oct 05, 2010 1383 1402 1363 1394 0 +27.39(+2.00%)
Oct 04, 2010 1363 1382 1347 1367 0 -7.55(-0.55%)
Oct 01, 2010 1383 1399 1366 1374 0 -4.88(-0.35%)
Sep 30, 2010 1380 1399 1360 1379 0 -5.44(-0.39%)
Sep 29, 2010 1374 1392 1369 1385 0 +2.45(+0.18%)
Sep 28, 2010 1368 1390 1350 1382 0 +16.16(+1.18%)
Sep 27, 2010 1373 1382 1356 1366 0 -9.81(-0.71%)
Sep 24, 2010 1355 1383 1346 1376 0 +39.64(+2.97%)
Sep 23, 2010 1336 1356 1312 1336 0 +4.13(+0.31%)
Sep 22, 2010 1319 1348 1309 1332 0 +9.16(+0.69%)
Sep 21, 2010 1328 1334 1307 1323 0 -6.23(-0.47%)
Sep 20, 2010 1312 1333 1302 1329 0 +19.60(+1.50%)
Sep 17, 2010 1315 1322 1291 1309 0 +4.20(+0.32%)
Sep 15, 2010 1298 1310 1285 1305 0 +4.82(+0.37%)
Sep 14, 2010 1270 1317 1267 1300 0 +38.84(+3.08%)
Sep 13, 2010 1261 1275 1250 1262 0 +12.37(+0.99%)
Sep 10, 2010 1239 1259 1235 1249 0 +10.39(+0.84%)
Sep 09, 2010 1258 1263 1231 1239 0 -4.26(-0.34%)
Sep 08, 2010 1243 1260 1231 1243 0 +3.42(+0.28%)
Sep 07, 2010 1263 1271 1237 1240 0 -30.23(-2.38%)
Sep 03, 2010 1270 1270 1270 0 +13.10(+1.04%)
Sep 02, 2010 1236 1262 1228 1257 0 +28.69(+2.34%)
Sep 01, 2010 1203 1236 1197 1228 0 +37.03(+3.11%)
Aug 31, 2010 1189 1211 1175 1191 0 +6.01(+0.51%)
Aug 30, 2010 1202 1209 1182 1185 0 -21.23(-1.76%)
Aug 27, 2010 1203 1222 1182 1206 0 +1.13(+0.09%)
Aug 26, 2010 1218 1233 1195 1205 0 -17.10(-1.40%)
Aug 25, 2010 1189 1230 1182 1222 0 +27.56(+2.31%)
Aug 24, 2010 1198 1210 1181 1195 0 -18.09(-1.49%)
Aug 23, 2010 1226 1236 1205 1213 0 -10.06(-0.82%)
Aug 20, 2010 1210 1232 1203 1223 0 +3.47(+0.28%)
Aug 19, 2010 1235 1247 1209 1219 0 -23.35(-1.88%)
Aug 18, 2010 1214 1251 1205 1243 0 +26.24(+2.16%)
Aug 17, 2010 1209 1233 1200 1217 0 +19.31(+1.61%)
Aug 16, 2010 1192 1214 1183 1197 0 -3.94(-0.33%)
Aug 13, 2010 1203 1234 1199 1201 0 -28.08(-2.28%)
Aug 12, 2010 1224 1238 1208 1229 0 -18.67(-1.50%)
Aug 11, 2010 1248 1264 1231 1248 0 -13.18(-1.05%)
Aug 10, 2010 1267 1275 1249 1261 0 -17.72(-1.39%)
Aug 09, 2010 1265 1288 1257 1279 0 +18.27(+1.45%)
Aug 06, 2010 1255 1269 1233 1261 0 -9.08(-0.72%)
Aug 05, 2010 1241 1282 1225 1270 0 +12.39(+0.99%)
Aug 04, 2010 1250 1268 1243 1257 0 +13.43(+1.08%)
Aug 03, 2010 1287 1289 1236 1244 0 -46.51(-3.60%)
Aug 02, 2010 1273 1303 1261 1290 0 +35.16(+2.80%)
Jul 30, 2010 1245 1261 1217 1255 0 +14.13(+1.14%)
Jul 29, 2010 1265 1275 1217 1241 0 -20.94(-1.66%)
Jul 28, 2010 1266 1293 1253 1262 0 -18.47(-1.44%)
Jul 27, 2010 1284 1310 1273 1280 0 -19.38(-1.49%)
Jul 26, 2010 1274 1302 1260 1300 0 +26.45(+2.08%)
Jul 23, 2010 1251 1276 1239 1273 0 +18.67(+1.49%)
Jul 22, 2010 1229 1264 1226 1255 0 +41.06(+3.38%)
Jul 21, 2010 1235 1246 1207 1214 0 -16.74(-1.36%)
Jul 20, 2010 1218 1233 1164 1230 0 +40.82(+3.43%)
Jul 19, 2010 1189 1204 1173 1190 0 +1.40(+0.12%)
Jul 16, 2010 1196 1238 1185 1188 0 -44.37(-3.60%)
Jul 15, 2010 1230 1246 1214 1232 0 +1.67(+0.14%)
Jul 14, 2010 1239 1241 1215 1231 0 -9.90(-0.80%)
Jul 13, 2010 1230 1247 1220 1241 0 +26.44(+2.18%)
Jul 12, 2010 1223 1233 1201 1214 0 -13.71(-1.12%)
Jul 09, 2010 1226 1231 1206 1228 0 +5.79(+0.47%)
Jul 08, 2010 1238 1247 1191 1222 0 -6.66(-0.54%)
Jul 07, 2010 1196 1230 1189 1229 0 +34.12(+2.86%)
Jul 06, 2010 1234 1245 1181 1195 0 -18.89(-1.56%)
Jul 02, 2010 1219 1247 1206 1214 0 -20.22(-1.64%)
Jul 01, 2010 1212 1241 1196 1234 0 +20.31(+1.67%)
Jun 30, 2010 1223 1244 1208 1214 0 -6.18(-0.51%)
Jun 29, 2010 1245 1260 1212 1220 0 -64.00(-4.99%)
Jun 25, 2010 1282 1304 1272 1284 0 -6.74(-0.52%)
Jun 24, 2010 1322 1330 1284 1290 0 -42.21(-3.17%)
Jun 23, 2010 1324 1345 1305 1333 0 +6.59(+0.50%)
Jun 22, 2010 1355 1378 1322 1326 0 -31.38(-2.31%)
Jun 21, 2010 1400 1406 1350 1357 0 -29.05(-2.10%)
Jun 18, 2010 1391 1411 1380 1387 0 -9.55(-0.68%)
Jun 17, 2010 1417 1419 1379 1396 0 -17.25(-1.22%)
Jun 16, 2010 1419 1431 1400 1413 0 -17.20(-1.20%)
Jun 15, 2010 1407 1434 1391 1431 0 +28.76(+2.05%)
Jun 14, 2010 1391 1420 1382 1402 0 +21.91(+1.59%)
Jun 11, 2010 1363 1391 1355 1380 0 -0.05(-0.00%)
Jun 10, 2010 1370 1388 1355 1380 0 +34.65(+2.58%)
Jun 09, 2010 1348 1380 1337 1345 0 +3.48(+0.26%)
Jun 08, 2010 1328 1349 1308 1342 0 +14.18(+1.07%)
Jun 07, 2010 1359 1375 1325 1328 0 -26.94(-1.99%)
Jun 04, 2010 1359 1403 1347 1355 0 -82.87(-5.77%)
Jun 03, 2010 1437 1456 1409 1437 0 +19.94(+1.41%)
Jun 02, 2010 1396 1420 1378 1417 0 +25.62(+1.84%)
Jun 01, 2010 1409 1434 1384 1392 0 -26.49(-1.87%)
May 28, 2010 1418 1418 1418 0 -4.13(-0.29%)
May 27, 2010 1396 1424 1383 1422 0 +53.23(+3.89%)
May 26, 2010 1413 1421 1363 1369 0 -35.88(-2.55%)
May 25, 2010 1349 1408 1340 1405 0 +18.80(+1.36%)
May 24, 2010 1394 1413 1379 1386 0 -10.40(-0.74%)
May 21, 2010 1351 1409 1335 1397 0 +23.14(+1.68%)
May 20, 2010 1379 1422 1365 1374 0 -49.16(-3.46%)
May 19, 2010 1428 1448 1396 1423 0 -12.45(-0.87%)
May 18, 2010 1490 1504 1427 1435 0 -55.90(-3.75%)
May 17, 2010 1497 1512 1453 1491 0 +1.86(+0.12%)
May 14, 2010 1494 1521 1471 1489 0 -20.56(-1.36%)
May 13, 2010 1567 1572 1504 1510 0 -67.02(-4.25%)
May 12, 2010 1559 1581 1537 1577 0 +28.38(+1.83%)
May 11, 2010 1558 1572 1533 1548 0 +5.49(+0.36%)
May 10, 2010 1527 1555 1520 1543 0 +88.75(+6.10%)
May 07, 2010 1487 1527 1426 1454 0 -26.25(-1.77%)
May 06, 2010 1515 1553 1411 1480 0 -54.81(-3.57%)
May 05, 2010 1554 1583 1526 1535 0 -9.07(-0.59%)
May 04, 2010 1583 1585 1534 1544 0 -54.54(-3.41%)
May 03, 2010 1567 1614 1561 1599 0 +38.98(+2.50%)
Apr 30, 2010 1617 1624 1555 1560 0 -55.66(-3.45%)
Apr 29, 2010 1596 1631 1586 1616 0 +29.25(+1.84%)
Apr 28, 2010 1598 1615 1571 1586 0 -4.80(-0.30%)
Apr 27, 2010 1630 1642 1587 1591 0 -45.58(-2.78%)
Apr 26, 2010 1640 1660 1627 1637 0 -0.63(-0.04%)
Apr 23, 2010 1607 1642 1589 1637 0 +35.04(+2.19%)
Apr 22, 2010 1541 1611 1534 1602 0 +52.03(+3.36%)
Apr 21, 2010 1535 1557 1520 1550 0 +15.38(+1.00%)
Apr 20, 2010 1545 1558 1521 1535 0 -2.19(-0.14%)
Apr 19, 2010 1538 1554 1504 1537 0 -2.65(-0.17%)
Apr 16, 2010 1561 1569 1530 1540 0 -24.08(-1.54%)
Apr 15, 2010 1556 1576 1547 1564 0 +1.56(+0.10%)
Apr 14, 2010 1540 1568 1528 1562 0 +26.74(+1.74%)
Apr 13, 2010 1524 1544 1516 1535 0 +12.35(+0.81%)
Apr 12, 2010 1534 1546 1513 1523 0 -10.10(-0.66%)
Apr 09, 2010 1522 1540 1505 1533 0 +17.64(+1.16%)
Apr 08, 2010 1516 1534 1492 1516 0 -9.67(-0.63%)
Apr 07, 2010 1534 1543 1512 1525 0 -12.56(-0.82%)
Apr 06, 2010 1535 1548 1526 1538 0 +8.47(+0.55%)
Apr 05, 2010 1501 1545 1495 1529 0 +31.93(+2.13%)
Apr 01, 2010 1497 1497 1497 0 +17.39(+1.17%)
Mar 31, 2010 1492 1500 1472 1480 0 -17.98(-1.20%)
Mar 30, 2010 1501 1520 1488 1498 0 -1.74(-0.12%)
Mar 29, 2010 1510 1517 1488 1500 0 -3.92(-0.26%)
Mar 26, 2010 1507 1521 1494 1504 0 +0.15(+0.01%)
Mar 25, 2010 1509 1526 1496 1504 0 +5.17(+0.35%)
Mar 24, 2010 1505 1515 1489 1498 0 -13.52(-0.89%)
Mar 23, 2010 1500 1522 1481 1512 0 +16.40(+1.10%)
Mar 22, 2010 1449 1501 1444 1495 0 +35.14(+2.41%)
Mar 19, 2010 1474 1482 1452 1460 0 -4.82(-0.33%)
Mar 18, 2010 1471 1478 1454 1465 0 -3.57(-0.24%)
Mar 17, 2010 1474 1480 1460 1469 0 -1.86(-0.13%)
Mar 16, 2010 1461 1473 1453 1471 0 +12.00(+0.82%)
Mar 15, 2010 1452 1461 1447 1459 0 +13.61(+0.94%)
Mar 12, 2010 1434 1453 1427 1445 0 +19.63(+1.38%)
Mar 11, 2010 1423 1434 1409 1425 0 -3.55(-0.25%)
Mar 10, 2010 1422 1450 1409 1429 0 +7.29(+0.51%)
Mar 09, 2010 1426 1436 1413 1422 0 -9.68(-0.68%)
Mar 08, 2010 1427 1440 1416 1431 0 +9.57(+0.67%)
Mar 05, 2010 1401 1424 1390 1422 0 +28.61(+2.05%)
Mar 04, 2010 1380 1405 1367 1393 0 +13.71(+0.99%)
Mar 03, 2010 1383 1391 1370 1379 0 -1.48(-0.11%)
Mar 02, 2010 1385 1396 1363 1381 0 -1.20(-0.09%)
Mar 01, 2010 1369 1390 1361 1382 0 +14.78(+1.08%)
Feb 26, 2010 1374 1385 1364 1367 0 -8.55(-0.62%)
Feb 25, 2010 1328 1383 1322 1376 0 +27.34(+2.03%)
Feb 24, 2010 1320 1351 1308 1348 0 +32.82(+2.49%)
Feb 23, 2010 1324 1342 1303 1316 0 -8.41(-0.64%)
Feb 22, 2010 1328 1337 1312 1324 0 -0.06(-0.00%)
Feb 19, 2010 1310 1332 1308 1324 0 +17.80(+1.36%)
Feb 18, 2010 1300 1313 1285 1306 0 +4.18(+0.32%)
Feb 17, 2010 1291 1309 1288 1302 0 +14.60(+1.13%)
Feb 16, 2010 1261 1290 1257 1288 0 +30.62(+2.44%)
Feb 12, 2010 1257 1257 1257 0 +5.80(+0.46%)
Feb 11, 2010 1242 1256 1230 1251 0 +6.09(+0.49%)
Feb 10, 2010 1251 1262 1236 1245 0 -6.91(-0.55%)
Feb 09, 2010 1252 1263 1235 1252 0 +10.47(+0.84%)
Feb 08, 2010 1250 1262 1231 1241 0 -7.93(-0.63%)
Feb 05, 2010 1257 1267 1220 1249 0 -6.75(-0.54%)
Feb 04, 2010 1287 1296 1252 1256 0 -30.49(-2.37%)
Feb 03, 2010 1286 1296 1271 1287 0 -4.51(-0.35%)
Feb 02, 2010 1275 1297 1268 1291 0 +26.39(+2.09%)
Feb 01, 2010 1260 1275 1247 1265 0 +7.29(+0.58%)
Jan 29, 2010 1270 1285 1256 1257 0 -4.33(-0.34%)
Jan 28, 2010 1277 1283 1253 1262 0 -9.16(-0.72%)
Jan 27, 2010 1267 1283 1253 1271 0 +1.73(+0.14%)
Jan 26, 2010 1252 1290 1246 1269 0 +13.75(+1.10%)
Jan 25, 2010 1270 1275 1247 1255 0 -3.29(-0.26%)
Jan 22, 2010 1270 1293 1254 1259 0 -11.41(-0.90%)
Jan 21, 2010 1298 1313 1265 1270 0 -26.36(-2.03%)
Jan 20, 2010 1310 1314 1285 1297 0 -23.04(-1.75%)
Jan 19, 2010 1295 1323 1292 1320 0 +23.28(+1.80%)
Jan 15, 2010 1296 1296 1296 0 -5.12(-0.39%)
Jan 14, 2010 1308 1313 1290 1301 0 -11.27(-0.86%)
Jan 13, 2010 1301 1322 1291 1313 0 +17.13(+1.32%)
Jan 12, 2010 1303 1313 1277 1296 0 -17.47(-1.33%)
Jan 11, 2010 1325 1329 1298 1313 0 -4.26(-0.32%)
Jan 08, 2010 1323 1332 1304 1317 0 -16.75(-1.26%)
Jan 07, 2010 1347 1360 1299 1334 0 +33.19(+2.55%)
Jan 06, 2010 1287 1311 1279 1301 0 +16.30(+1.27%)
Jan 05, 2010 1263 1298 1255 1285 0 +18.53(+1.46%)
Jan 04, 2010 1269 1286 1257 1266 0 +2.52(+0.20%)
Dec 31, 2009 1264 1264 1264 0 -22.22(-1.73%)
Dec 30, 2009 1288 1300 1278 1286 0 -8.15(-0.63%)
Dec 29, 2009 1304 1308 1286 1294 0 -5.37(-0.41%)
Dec 28, 2009 1289 1308 1286 1299 0 +15.17(+1.18%)
Dec 24, 2009 1288 1300 1275 1284 0 -3.58(-0.28%)
Dec 23, 2009 1281 1296 1269 1288 0 +7.94(+0.62%)
Dec 22, 2009 1285 1294 1268 1280 0 +5.98(+0.47%)
Dec 21, 2009 1254 1284 1246 1274 0 +25.55(+2.05%)
Dec 18, 2009 1254 1258 1226 1248 0 +1.67(+0.13%)
Dec 17, 2009 1254 1266 1240 1247 0 -19.77(-1.56%)
Dec 16, 2009 1276 1289 1258 1266 0 -2.38(-0.19%)
Dec 15, 2009 1284 1292 1264 1269 0 -24.49(-1.89%)
Dec 14, 2009 1288 1295 1278 1293 0 +22.29(+1.75%)
Dec 11, 2009 1265 1283 1253 1271 0 +15.86(+1.26%)
Dec 10, 2009 1238 1268 1233 1255 0 +26.82(+2.18%)
Dec 09, 2009 1233 1239 1213 1228 0 -0.82(-0.07%)
Dec 08, 2009 1236 1245 1213 1229 0 -11.59(-0.93%)
Dec 07, 2009 1236 1250 1224 1241 0 +16.74(+1.37%)
Dec 04, 2009 1251 1266 1210 1224 0 -9.95(-0.81%)
Dec 03, 2009 1232 1259 1214 1234 0 -20.72(-1.65%)
Dec 02, 2009 1237 1267 1235 1255 0 +10.38(+0.83%)
Dec 01, 2009 1243 1268 1236 1244 0 +2.74(+0.22%)
Nov 30, 2009 1263 1274 1224 1241 0 -25.37(-2.00%)
Nov 27, 2009 1252 1286 1248 1267 0 -30.69(-2.37%)
Nov 25, 2009 1297 1297 1297 0 +33.38(+2.64%)
Nov 24, 2009 1261 1277 1251 1264 0 +3.15(+0.25%)
Nov 23, 2009 1283 1291 1255 1261 0 -10.27(-0.81%)
Nov 20, 2009 1273 1295 1258 1271 0 -6.11(-0.48%)
Nov 19, 2009 1287 1296 1261 1277 0 -11.56(-0.90%)
Nov 18, 2009 1295 1312 1281 1289 0 -7.12(-0.55%)
Nov 17, 2009 1310 1328 1272 1296 0 -21.69(-1.65%)
Nov 16, 2009 1307 1334 1298 1318 0 +17.76(+1.37%)
Nov 13, 2009 1280 1310 1270 1300 0 +35.35(+2.80%)
Nov 12, 2009 1283 1297 1260 1265 0 -10.97(-0.86%)
Nov 11, 2009 1304 1313 1265 1276 0 -37.38(-2.85%)
Nov 10, 2009 1317 1332 1298 1313 0 -3.56(-0.27%)
Nov 09, 2009 1302 1324 1284 1316 0 +25.66(+1.99%)
Nov 06, 2009 1273 1299 1256 1291 0 +29.51(+2.34%)
Nov 05, 2009 1264 1289 1229 1261 0 -20.60(-1.61%)
Nov 04, 2009 1296 1309 1271 1282 0 -8.65(-0.67%)
Nov 03, 2009 1285 1307 1263 1291 0 -4.32(-0.33%)
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.