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 30, 2015 1827 1865 1823 1846 0 +18.76(+1.03%)
Oct 29, 2015 1837 1844 1809 1827 0 -9.47(-0.52%)
Oct 28, 2015 1809 1843 1801 1836 0 +31.18(+1.73%)
Oct 27, 2015 1811 1818 1781 1805 0 -5.92(-0.33%)
Oct 26, 2015 1787 1823 1774 1811 0 +20.02(+1.12%)
Oct 23, 2015 1865 1868 1773 1791 0 -61.13(-3.30%)
Oct 22, 2015 1843 1865 1823 1852 0 +17.18(+0.94%)
Oct 21, 2015 1860 1865 1830 1835 0 -16.99(-0.92%)
Oct 20, 2015 1844 1860 1838 1852 0 +5.03(+0.27%)
Oct 19, 2015 1835 1853 1825 1847 0 +10.29(+0.56%)
Oct 16, 2015 1830 1851 1818 1837 0 +12.67(+0.69%)
Oct 15, 2015 1817 1831 1790 1824 0 +9.69(+0.53%)
Oct 14, 2015 1842 1858 1803 1814 0 -24.27(-1.32%)
Oct 13, 2015 1853 1867 1831 1839 0 -18.89(-1.02%)
Oct 12, 2015 1859 1874 1839 1857 0 +2.20(+0.12%)
Oct 09, 2015 1848 1866 1831 1855 0 +4.94(+0.27%)
Oct 08, 2015 1833 1866 1827 1850 0 +14.35(+0.78%)
Oct 07, 2015 1831 1851 1814 1836 0 +11.75(+0.64%)
Oct 06, 2015 1839 1848 1808 1824 0 -14.30(-0.78%)
Oct 05, 2015 1837 1852 1811 1839 0 +7.27(+0.40%)
Oct 02, 2015 1786 1832 1769 1831 0 +23.77(+1.32%)
Oct 01, 2015 1823 1837 1784 1807 0 -13.06(-0.72%)
Sep 30, 2015 1804 1832 1787 1821 0 +34.70(+1.94%)
Sep 29, 2015 1781 1800 1762 1786 0 +6.49(+0.36%)
Sep 28, 2015 1828 1838 1777 1779 0 -57.22(-3.12%)
Sep 25, 2015 1854 1861 1826 1837 0 -1.85(-0.10%)
Sep 24, 2015 1830 1852 1819 1838 0 -8.60(-0.47%)
Sep 23, 2015 1856 1867 1840 1847 0 -7.82(-0.42%)
Sep 22, 2015 1858 1867 1837 1855 0 -17.68(-0.94%)
Sep 21, 2015 1873 1893 1861 1873 0 +9.33(+0.50%)
Sep 18, 2015 1887 1899 1857 1863 0 -43.02(-2.26%)
Sep 17, 2015 1921 1944 1897 1906 0 -1.86(-0.10%)
Sep 16, 2015 1887 1912 1875 1908 0 +18.89(+1.00%)
Sep 15, 2015 1902 1907 1881 1889 0 -10.31(-0.54%)
Sep 14, 2015 1911 1918 1891 1899 0 -12.61(-0.66%)
Sep 11, 2015 1897 1915 1883 1912 0 +3.40(+0.18%)
Sep 10, 2015 1901 1928 1892 1909 0 +2.37(+0.12%)
Sep 09, 2015 1945 1954 1902 1906 0 -29.51(-1.52%)
Sep 08, 2015 1930 1941 1905 1936 0 +35.14(+1.85%)
Sep 04, 2015 1901 1901 1901 1901 0 -21.00(-1.09%)
Sep 03, 2015 1908 1946 1900 1922 0 +20.58(+1.08%)
Sep 02, 2015 1893 1907 1870 1901 0 +31.09(+1.66%)
Sep 01, 2015 1858 1895 1855 1870 0 -23.25(-1.23%)
Aug 31, 2015 1903 1916 1884 1893 0 -12.21(-0.64%)
Aug 28, 2015 1906 1928 1889 1905 0 -6.80(-0.36%)
Aug 27, 2015 1901 1926 1870 1912 0 +23.82(+1.26%)
Aug 26, 2015 1871 1891 1826 1888 0 +55.69(+3.04%)
Aug 25, 2015 1895 1905 1830 1833 0 -14.03(-0.76%)
Aug 24, 2015 1807 1904 1787 1847 0 -58.63(-3.08%)
Aug 21, 2015 1952 1969 1901 1905 0 -67.35(-3.41%)
Aug 20, 2015 1977 2002 1965 1973 0 -24.13(-1.21%)
Aug 19, 2015 2008 2024 1978 1997 0 -36.88(-1.81%)
Aug 18, 2015 2014 2050 1998 2034 0 +68.69(+3.50%)
Aug 17, 2015 1945 1973 1933 1965 0 +14.97(+0.77%)
Aug 14, 2015 1948 1958 1929 1950 0 +4.25(+0.22%)
Aug 13, 2015 1951 1987 1922 1946 0 -25.00(-1.27%)
Aug 12, 2015 1977 2010 1929 1971 0 -26.12(-1.31%)
Aug 11, 2015 1987 2004 1978 1997 0 -2.52(-0.13%)
Aug 10, 2015 1989 2012 1984 2000 0 +19.99(+1.01%)
Aug 07, 2015 1985 1993 1960 1980 0 -5.27(-0.27%)
Aug 06, 2015 2000 2011 1961 1985 0 -19.83(-0.99%)
Aug 05, 2015 2003 2025 1995 2005 0 +14.50(+0.73%)
Aug 04, 2015 1982 1999 1975 1990 0 +9.79(+0.49%)
Aug 03, 2015 2007 2013 1970 1980 0 -21.51(-1.07%)
Jul 31, 2015 2008 2015 1993 2002 0 +0.41(+0.02%)
Jul 30, 2015 1994 2009 1984 2001 0 +4.78(+0.24%)
Jul 29, 2015 1972 2002 1964 1997 0 +26.38(+1.34%)
Jul 28, 2015 1971 1982 1952 1970 0 -1.89(-0.10%)
Jul 27, 2015 1973 1987 1958 1972 0 -4.74(-0.24%)
Jul 24, 2015 2001 2005 1974 1977 0 -22.73(-1.14%)
Jul 23, 2015 2020 2026 1996 2000 0 -18.09(-0.90%)
Jul 22, 2015 2014 2034 2008 2018 0 +7.68(+0.38%)
Jul 21, 2015 2022 2032 2005 2010 0 -14.87(-0.73%)
Jul 20, 2015 2028 2037 2016 2025 0 +2.54(+0.13%)
Jul 17, 2015 2039 2050 2017 2022 0 -21.74(-1.06%)
Jul 16, 2015 2038 2054 2017 2044 0 +11.34(+0.56%)
Jul 15, 2015 2003 2054 1979 2033 0 +32.09(+1.60%)
Jul 14, 2015 1998 2009 1985 2001 0 +1.72(+0.09%)
Jul 13, 2015 1994 2008 1981 1999 0 +20.28(+1.02%)
Jul 10, 2015 1981 1989 1966 1979 0 +20.48(+1.05%)
Jul 09, 2015 1990 1996 1953 1958 0 -10.39(-0.53%)
Jul 08, 2015 1989 2001 1963 1969 0 -34.21(-1.71%)
Jul 07, 2015 1973 2006 1964 2003 0 +35.12(+1.78%)
Jul 06, 2015 1951 1982 1946 1968 0 +0.10(+0.01%)
Jul 02, 2015 1968 1968 1968 1968 0 -12.67(-0.64%)
Jul 01, 2015 1968 1986 1950 1980 0 +22.66(+1.16%)
Jun 30, 2015 1973 1980 1950 1958 0 +3.71(+0.19%)
Jun 29, 2015 1988 2001 1951 1954 0 -60.27(-2.99%)
Jun 26, 2015 2002 2025 1996 2014 0 +16.16(+0.81%)
Jun 25, 2015 2017 2025 1996 1998 0 -15.21(-0.76%)
Jun 24, 2015 2017 2031 2009 2013 0 -0.48(-0.02%)
Jun 23, 2015 2000 2028 1994 2014 0 +19.84(+1.00%)
Jun 22, 2015 2009 2015 1990 1994 0 -2.51(-0.13%)
Jun 19, 2015 1997 2017 1987 1996 0 -7.18(-0.36%)
Jun 18, 2015 1977 2009 1972 2004 0 +30.92(+1.57%)
Jun 17, 2015 1961 1983 1954 1973 0 +18.11(+0.93%)
Jun 16, 2015 1952 1968 1944 1955 0 -0.53(-0.03%)
Jun 15, 2015 1954 1964 1945 1955 0 -11.04(-0.56%)
Jun 12, 2015 1960 1977 1951 1966 0 +2.35(+0.12%)
Jun 11, 2015 1979 1987 1958 1964 0 -4.61(-0.23%)
Jun 10, 2015 1979 1991 1951 1968 0 -2.24(-0.11%)
Jun 09, 2015 1987 2000 1963 1971 0 -16.33(-0.82%)
Jun 08, 2015 2003 2014 1982 1987 0 -16.55(-0.83%)
Jun 05, 2015 2017 2027 1994 2003 0 -14.53(-0.72%)
Jun 04, 2015 2004 2040 2004 2018 0 -16.41(-0.81%)
Jun 03, 2015 2015 2044 2004 2034 0 +27.45(+1.37%)
Jun 02, 2015 2001 2030 1980 2007 0 +17.73(+0.89%)
Jun 01, 2015 1987 2010 1975 1989 0 +3.24(+0.16%)
May 29, 2015 2016 2023 1980 1986 0 -33.55(-1.66%)
May 28, 2015 2025 2040 2011 2020 0 -5.14(-0.25%)
May 27, 2015 2015 2036 2005 2025 0 +9.24(+0.46%)
May 26, 2015 2030 2045 2005 2015 0 -20.53(-1.01%)
May 22, 2015 2036 2036 2036 2036 0 -7.89(-0.39%)
May 21, 2015 2047 2062 2035 2044 0 -10.45(-0.51%)
May 20, 2015 2076 2084 2045 2054 0 -20.67(-1.00%)
May 19, 2015 2079 2100 2056 2075 0 +37.32(+1.83%)
May 18, 2015 2007 2045 1998 2038 0 +31.53(+1.57%)
May 15, 2015 1973 2013 1956 2006 0 +31.67(+1.60%)
May 14, 2015 1999 2010 1959 1974 0 -56.28(-2.77%)
May 13, 2015 2039 2059 2014 2031 0 -21.27(-1.04%)
May 12, 2015 2055 2064 2036 2052 0 -12.39(-0.60%)
May 11, 2015 2073 2083 2054 2064 0 -4.70(-0.23%)
May 08, 2015 2054 2085 2050 2069 0 +33.10(+1.63%)
May 07, 2015 2033 2044 2011 2036 0 +18.55(+0.92%)
May 06, 2015 2019 2029 2002 2017 0 +2.40(+0.12%)
May 05, 2015 2024 2038 2006 2015 0 -510.45(-20.21%)
May 04, 2015 2499 2540 2492 2526 0 +495.08(+24.38%)
May 01, 2015 2003 2036 1996 2030 0 +27.96(+1.40%)
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%)
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.