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 (%)
Nov 28, 2008 703.11 730.37 690.23 711.71 0 +3.63(+0.51%)
Nov 27, 2008 639.30 716.74 633.02 708.08 0 +0.00(+0.00%)
Nov 26, 2008 639.30 716.74 633.02 708.08 0 +58.01(+8.92%)
Nov 25, 2008 666.88 681.31 612.86 650.06 0 -7.63(-1.16%)
Nov 24, 2008 600.43 678.43 574.79 657.69 0 +72.73(+12.43%)
Nov 21, 2008 576.78 601.55 537.00 584.97 0 +23.94(+4.27%)
Nov 20, 2008 559.48 614.76 534.68 561.02 0 -7.61(-1.34%)
Nov 19, 2008 608.77 618.43 555.67 568.63 0 -42.00(-6.88%)
Nov 18, 2008 630.77 652.82 587.07 610.63 0 -22.02(-3.48%)
Nov 17, 2008 662.82 680.35 629.80 632.65 0 -37.54(-5.60%)
Nov 14, 2008 712.54 742.33 664.79 670.20 0 -61.15(-8.36%)
Nov 13, 2008 702.85 735.83 636.30 731.35 0 +25.70(+3.64%)
Nov 12, 2008 751.15 761.60 699.62 705.65 0 -58.64(-7.67%)
Nov 11, 2008 775.47 794.53 735.10 764.29 0 -31.83(-4.00%)
Nov 10, 2008 849.89 856.59 782.62 796.12 0 -37.15(-4.46%)
Nov 07, 2008 823.28 848.72 800.52 833.28 0 +17.38(+2.13%)
Nov 06, 2008 853.09 893.63 802.30 815.90 0 -33.59(-3.95%)
Nov 05, 2008 875.13 895.22 841.39 849.48 0 -36.41(-4.11%)
Nov 04, 2008 874.84 901.20 854.75 885.89 0 +25.01(+2.91%)
Nov 03, 2008 894.65 909.18 848.45 860.88 0 -39.56(-4.39%)
Oct 31, 2008 870.89 931.33 858.69 900.44 0 +29.48(+3.39%)
Oct 30, 2008 879.69 906.10 842.42 870.96 0 +17.78(+2.08%)
Oct 29, 2008 808.94 909.14 784.31 853.18 0 +41.51(+5.11%)
Oct 28, 2008 751.90 818.42 726.77 811.67 0 +84.59(+11.63%)
Oct 27, 2008 718.70 772.62 702.96 727.08 0 -4.32(-0.59%)
Oct 24, 2008 711.59 765.53 701.42 731.40 0 -31.02(-4.07%)
Oct 23, 2008 799.04 809.29 722.34 762.42 0 -29.65(-3.74%)
Oct 22, 2008 826.84 841.78 761.51 792.07 0 -53.43(-6.32%)
Oct 21, 2008 846.72 885.50 832.81 845.50 0 -16.71(-1.94%)
Oct 20, 2008 854.59 875.41 822.20 862.21 0 +18.65(+2.21%)
Oct 17, 2008 840.62 878.88 821.49 843.56 0 -5.64(-0.66%)
Oct 16, 2008 805.47 857.47 764.09 849.20 0 +37.52(+4.62%)
Oct 15, 2008 875.12 889.44 809.07 811.68 0 -71.79(-8.13%)
Oct 14, 2008 952.52 962.40 854.30 883.47 0 -31.12(-3.40%)
Oct 13, 2008 925.67 941.36 865.60 914.59 0 +34.74(+3.95%)
Oct 10, 2008 835.49 934.75 793.90 879.85 0 -13.14(-1.47%)
Oct 09, 2008 1010 1022 877.75 893.00 0 -112.21(-11.16%)
Oct 08, 2008 999.50 1075 981.20 1005 0 -29.63(-2.86%)
Oct 07, 2008 1122 1134 1030 1035 0 -74.42(-6.71%)
Oct 06, 2008 1099 1132 1045 1109 0 -21.59(-1.91%)
Oct 03, 2008 1171 1187 1122 1131 0 -23.47(-2.03%)
Oct 02, 2008 1188 1201 1138 1154 0 -43.32(-3.62%)
Oct 01, 2008 1207 1225 1176 1198 0 -27.57(-2.25%)
Sep 30, 2008 1224 1237 1183 1225 0 +22.40(+1.86%)
Sep 29, 2008 1284 1297 1181 1203 0 -89.23(-6.91%)
Sep 26, 2008 1249 1299 1230 1292 0 +20.93(+1.65%)
Sep 25, 2008 1257 1300 1234 1271 0 +22.42(+1.80%)
Sep 24, 2008 1267 1289 1231 1249 0 -13.52(-1.07%)
Sep 23, 2008 1271 1308 1250 1262 0 -6.76(-0.53%)
Sep 22, 2008 1333 1350 1259 1269 0 -72.65(-5.42%)
Sep 19, 2008 1421 1484 1321 1342 0 -12.99(-0.96%)
Sep 18, 2008 1310 1361 1257 1355 0 +57.23(+4.41%)
Sep 17, 2008 1355 1382 1289 1297 0 -74.37(-5.42%)
Sep 16, 2008 1315 1391 1304 1372 0 +30.80(+2.30%)
Sep 15, 2008 1340 1399 1331 1341 0 -45.42(-3.28%)
Sep 12, 2008 1401 1425 1361 1386 0 -34.20(-2.41%)
Sep 11, 2008 1373 1425 1363 1421 0 +17.87(+1.27%)
Sep 10, 2008 1406 1427 1367 1403 0 +18.16(+1.31%)
Sep 09, 2008 1416 1450 1375 1385 0 -34.22(-2.41%)
Sep 08, 2008 1400 1429 1369 1419 0 +56.07(+4.11%)
Sep 05, 2008 1328 1369 1303 1363 0 +12.67(+0.94%)
Sep 04, 2008 1395 1409 1343 1350 0 -68.96(-4.86%)
Sep 03, 2008 1393 1428 1372 1419 0 +29.51(+2.12%)
Sep 02, 2008 1384 1424 1370 1389 0 +31.37(+2.31%)
Sep 01, 2008 1353 1379 1336 1358 0 +0.00(+0.00%)
Aug 29, 2008 1353 1379 1336 1358 0 -3.51(-0.26%)
Aug 28, 2008 1325 1365 1310 1362 0 +45.18(+3.43%)
Aug 27, 2008 1300 1328 1290 1316 0 +3.86(+0.29%)
Aug 26, 2008 1305 1319 1280 1313 0 +8.57(+0.66%)
Aug 25, 2008 1324 1335 1298 1304 0 -33.40(-2.50%)
Aug 22, 2008 1308 1345 1302 1337 0 +39.99(+3.08%)
Aug 21, 2008 1276 1308 1255 1297 0 +7.13(+0.55%)
Aug 20, 2008 1302 1322 1277 1290 0 -23.75(-1.81%)
Aug 19, 2008 1354 1360 1295 1314 0 -52.54(-3.84%)
Aug 18, 2008 1393 1408 1353 1367 0 -20.11(-1.45%)
Aug 15, 2008 1353 1405 1345 1387 0 +41.13(+3.06%)
Aug 14, 2008 1317 1372 1299 1346 0 +30.05(+2.28%)
Aug 13, 2008 1323 1341 1279 1315 0 -21.10(-1.58%)
Aug 12, 2008 1361 1389 1319 1337 0 -38.86(-2.83%)
Aug 11, 2008 1316 1419 1304 1375 0 +54.57(+4.13%)
Aug 08, 2008 1247 1337 1240 1321 0 +70.03(+5.60%)
Aug 07, 2008 1249 1283 1214 1251 0 -7.48(-0.59%)
Aug 06, 2008 1257 1275 1218 1258 0 -3.11(-0.25%)
Aug 05, 2008 1183 1274 1181 1261 0 +88.15(+7.51%)
Aug 04, 2008 1175 1194 1143 1173 0 -5.59(-0.47%)
Aug 01, 2008 1197 1204 1155 1179 0 -10.51(-0.88%)
Jul 31, 2008 1178 1216 1165 1189 0 -6.24(-0.52%)
Jul 30, 2008 1202 1232 1169 1196 0 -1.33(-0.11%)
Jul 29, 2008 1197 1202 1139 1197 0 +48.10(+4.19%)
Jul 28, 2008 1175 1196 1138 1149 0 -28.72(-2.44%)
Jul 25, 2008 1187 1223 1169 1178 0 -5.25(-0.44%)
Jul 24, 2008 1221 1240 1177 1183 0 -39.19(-3.21%)
Jul 23, 2008 1186 1267 1167 1222 0 +23.38(+1.95%)
Jul 22, 2008 1161 1202 1139 1199 0 +30.67(+2.63%)
Jul 21, 2008 1191 1209 1154 1168 0 -18.91(-1.59%)
Jul 18, 2008 1234 1235 1167 1187 0 -13.44(-1.12%)
Jul 17, 2008 1155 1209 1121 1200 0 +51.32(+4.47%)
Jul 16, 2008 1085 1159 1074 1149 0 +64.31(+5.93%)
Jul 15, 2008 1079 1111 1041 1085 0 -5.26(-0.48%)
Jul 14, 2008 1107 1133 1070 1090 0 +1.78(+0.16%)
Jul 11, 2008 1093 1118 1047 1088 0 -24.37(-2.19%)
Jul 10, 2008 1162 1173 1095 1113 0 -52.95(-4.54%)
Jul 09, 2008 1218 1227 1160 1165 0 -54.44(-4.46%)
Jul 08, 2008 1183 1225 1168 1220 0 +33.87(+2.86%)
Jul 07, 2008 1191 1216 1162 1186 0 +8.05(+0.68%)
Jul 04, 2008 1183 1203 1153 1178 0 +0.00(+0.00%)
Jul 03, 2008 1183 1203 1153 1178 0 +8.99(+0.77%)
Jul 02, 2008 1186 1218 1164 1169 0 -11.87(-1.01%)
Jul 01, 2008 1162 1191 1139 1181 0 +4.97(+0.42%)
Jun 30, 2008 1195 1228 1165 1176 0 -28.78(-2.39%)
Jun 27, 2008 1194 1220 1174 1205 0 +17.91(+1.51%)
Jun 26, 2008 1201 1218 1181 1187 0 -33.06(-2.71%)
Jun 25, 2008 1202 1258 1193 1220 0 +26.35(+2.21%)
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.