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 (%)
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%)
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.