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 (%)
Jun 26, 2009 1043 1060 1028 1039 0 -7.60(-0.73%)
Jun 25, 2009 1041 1056 1029 1047 0 +40.22(+4.00%)
Jun 24, 2009 1000 1027 991.90 1007 0 +15.66(+1.58%)
Jun 23, 2009 1009 1022 986.03 990.95 0 -18.66(-1.85%)
Jun 22, 2009 1012 1027 992.24 1010 0 -12.78(-1.25%)
Jun 19, 2009 1009 1038 996.63 1022 0 +23.55(+2.36%)
Jun 18, 2009 1016 1022 987.75 998.84 0 -20.32(-1.99%)
Jun 17, 2009 1004 1036 983.90 1019 0 +12.85(+1.28%)
Jun 16, 2009 1054 1056 998.23 1006 0 -41.18(-3.93%)
Jun 15, 2009 1058 1066 1031 1047 0 -27.87(-2.59%)
Jun 12, 2009 1049 1079 1028 1075 0 +26.24(+2.50%)
Jun 11, 2009 1071 1086 1047 1049 0 -24.05(-2.24%)
Jun 10, 2009 1093 1105 1054 1073 0 -5.90(-0.55%)
Jun 09, 2009 1077 1092 1066 1079 0 +3.38(+0.31%)
Jun 08, 2009 1060 1086 1049 1076 0 +5.51(+0.51%)
Jun 05, 2009 1093 1100 1049 1070 0 -2.08(-0.19%)
Jun 04, 2009 1076 1090 1041 1072 0 -6.18(-0.57%)
Jun 03, 2009 1084 1094 1056 1078 0 -17.78(-1.62%)
Jun 02, 2009 1062 1114 1054 1096 0 +26.51(+2.48%)
Jun 01, 2009 999.23 1078 993.34 1070 0 +91.79(+9.39%)
May 29, 2009 973.36 987.19 948.88 977.92 0 +16.96(+1.77%)
May 28, 2009 988.09 998.33 944.20 960.96 0 -17.12(-1.75%)
May 27, 2009 990.22 1019 972.86 978.07 0 -18.32(-1.84%)
May 26, 2009 933.17 1004 926.99 996.39 0 +52.92(+5.61%)
May 25, 2009 963.73 976.53 930.23 943.47 0 +0.00(+0.00%)
May 22, 2009 963.73 976.53 930.23 943.47 0 +11.35(+1.22%)
May 21, 2009 948.91 968.93 919.71 932.12 0 -30.03(-3.12%)
May 20, 2009 999.31 1028 954.82 962.15 0 -26.60(-2.69%)
May 19, 2009 972.94 1008 960.64 988.76 0 +23.36(+2.42%)
May 18, 2009 942.52 969.68 933.80 965.40 0 +43.35(+4.70%)
May 15, 2009 930.87 957.03 911.77 922.05 0 -5.33(-0.58%)
May 14, 2009 942.15 975.91 917.46 927.39 0 -11.92(-1.27%)
May 13, 2009 963.94 971.09 930.64 939.31 0 -45.28(-4.60%)
May 12, 2009 1009 1021 963.71 984.59 0 -14.17(-1.42%)
May 11, 2009 997.21 1020 970.97 998.76 0 -10.68(-1.06%)
May 08, 2009 1023 1042 986.38 1009 0 -16.07(-1.57%)
May 07, 2009 1066 1079 1004 1026 0 -14.07(-1.35%)
May 06, 2009 1071 1092 1023 1040 0 -19.04(-1.80%)
May 05, 2009 1057 1083 1041 1059 0 -4.27(-0.40%)
May 04, 2009 1040 1073 1030 1063 0 +46.85(+4.61%)
May 01, 2009 1038 1050 999.54 1016 0 -25.88(-2.48%)
Apr 30, 2009 1009 1057 1000 1042 0 +39.89(+3.98%)
Apr 29, 2009 993.29 1028 974.61 1002 0 +12.15(+1.23%)
Apr 28, 2009 984.03 1647 972.15 989.88 0 -4.58(-0.46%)
Apr 27, 2009 1002 1020 973.21 994.46 0 -25.90(-2.54%)
Apr 24, 2009 991.45 1037 982.73 1020 0 +37.76(+3.84%)
Apr 23, 2009 993.18 1010 950.67 982.60 0 -13.06(-1.31%)
Apr 22, 2009 974.54 1043 966.33 995.66 0 +9.19(+0.93%)
Apr 21, 2009 956.41 995.40 941.91 986.47 0 +25.18(+2.62%)
Apr 20, 2009 987.88 995.30 947.34 961.29 0 -49.26(-4.87%)
Apr 17, 2009 984.60 1021 970.74 1011 0 +27.36(+2.78%)
Apr 16, 2009 946.14 998.44 936.00 983.19 0 +42.07(+4.47%)
Apr 15, 2009 941.05 953.50 916.53 941.13 0 -5.99(-0.63%)
Apr 14, 2009 945.92 966.20 929.90 947.12 0 -22.39(-2.31%)
Apr 13, 2009 949.41 981.39 933.07 969.51 0 +11.05(+1.15%)
Apr 10, 2009 934.45 969.12 911.62 958.46 0 +0.00(+0.00%)
Apr 09, 2009 934.45 969.12 911.62 958.46 0 +47.90(+5.26%)
Apr 08, 2009 882.40 916.25 880.39 910.56 0 +37.06(+4.24%)
Apr 07, 2009 890.36 898.48 863.51 873.50 0 -32.02(-3.54%)
Apr 06, 2009 917.09 927.00 884.65 905.52 0 -22.36(-2.41%)
Apr 03, 2009 902.16 933.07 889.90 927.89 0 +20.84(+2.30%)
Apr 02, 2009 882.60 925.68 869.07 907.04 0 +45.43(+5.27%)
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.