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 30, 2011 1655 1674 1631 1668 0 +51.84(+3.21%)
Nov 29, 2011 1611 1627 1594 1616 0 +6.02(+0.37%)
Nov 28, 2011 1627 1645 1598 1610 0 +32.31(+2.05%)
Nov 25, 2011 1582 1604 1572 1577 0 -7.91(-0.50%)
Nov 23, 2011 1585 1585 1585 0 -37.73(-2.32%)
Nov 22, 2011 1637 1651 1609 1623 0 -16.69(-1.02%)
Nov 21, 2011 1628 1651 1601 1640 0 -6.39(-0.39%)
Nov 18, 2011 1650 1661 1629 1646 0 +1.99(+0.12%)
Nov 17, 2011 1664 1684 1625 1644 0 -31.78(-1.90%)
Nov 16, 2011 1680 1713 1667 1676 0 -16.12(-0.95%)
Nov 15, 2011 1683 1714 1658 1692 0 -0.53(-0.03%)
Nov 14, 2011 1703 1729 1683 1693 0 -27.20(-1.58%)
Nov 11, 2011 1706 1735 1685 1720 0 +25.24(+1.49%)
Nov 10, 2011 1696 1717 1672 1695 0 +23.06(+1.38%)
Nov 09, 2011 1694 1715 1660 1672 0 -67.49(-3.88%)
Nov 08, 2011 1742 1755 1698 1739 0 +5.13(+0.30%)
Nov 07, 2011 1729 1751 1702 1734 0 +2.77(+0.16%)
Nov 04, 2011 1721 1742 1700 1731 0 -4.82(-0.28%)
Nov 03, 2011 1696 1745 1666 1736 0 +33.67(+1.98%)
Nov 02, 2011 1694 1715 1674 1702 0 +30.18(+1.80%)
Nov 01, 2011 1628 1692 1610 1672 0 -2.83(-0.17%)
Oct 31, 2011 1688 1711 1667 1675 0 -31.45(-1.84%)
Oct 28, 2011 1733 1746 1685 1706 0 -33.93(-1.95%)
Oct 27, 2011 1709 1756 1686 1740 0 +74.22(+4.45%)
Oct 26, 2011 1673 1692 1638 1666 0 -3.82(-0.23%)
Oct 25, 2011 1684 1699 1659 1670 0 -31.98(-1.88%)
Oct 24, 2011 1677 1716 1666 1702 0 +25.68(+1.53%)
Oct 21, 2011 1662 1689 1646 1676 0 +33.25(+2.02%)
Oct 20, 2011 1628 1662 1608 1643 0 +12.90(+0.79%)
Oct 19, 2011 1636 1656 1621 1630 0 -5.86(-0.36%)
Oct 18, 2011 1591 1655 1573 1636 0 +45.28(+2.85%)
Oct 17, 2011 1597 1622 1583 1591 0 -12.19(-0.76%)
Oct 14, 2011 1598 1608 1574 1603 0 +26.40(+1.67%)
Oct 13, 2011 1577 1606 1566 1576 0 -11.37(-0.72%)
Oct 12, 2011 1585 1619 1564 1588 0 +14.12(+0.90%)
Oct 11, 2011 1566 1587 1539 1574 0 +1.36(+0.09%)
Oct 10, 2011 1543 1585 1538 1572 0 +54.11(+3.56%)
Oct 07, 2011 1517 1554 1505 1518 0 +5.90(+0.39%)
Oct 06, 2011 1494 1522 1480 1512 0 +10.23(+0.68%)
Oct 05, 2011 1500 1522 1469 1502 0 +0.80(+0.05%)
Oct 04, 2011 1418 1505 1401 1501 0 +65.62(+4.57%)
Oct 03, 2011 1467 1496 1428 1436 0 -40.77(-2.76%)
Sep 30, 2011 1475 1524 1456 1476 0 -19.17(-1.28%)
Sep 29, 2011 1529 1536 1458 1496 0 -6.23(-0.41%)
Sep 28, 2011 1514 1542 1498 1502 0 -6.74(-0.45%)
Sep 27, 2011 1526 1554 1492 1509 0 +9.39(+0.63%)
Sep 26, 2011 1457 1504 1445 1499 0 +55.46(+3.84%)
Sep 23, 2011 1401 1458 1399 1444 0 +29.36(+2.08%)
Sep 22, 2011 1415 1456 1391 1414 0 -40.13(-2.76%)
Sep 21, 2011 1507 1518 1453 1454 0 -55.34(-3.67%)
Sep 20, 2011 1520 1548 1493 1510 0 -4.49(-0.30%)
Sep 19, 2011 1485 1526 1474 1514 0 -9.29(-0.61%)
Sep 16, 2011 1510 1546 1501 1524 0 +27.01(+1.80%)
Sep 15, 2011 1456 1502 1444 1497 0 +56.91(+3.95%)
Sep 14, 2011 1409 1459 1391 1440 0 +36.59(+2.61%)
Sep 13, 2011 1399 1423 1381 1403 0 +4.05(+0.29%)
Sep 12, 2011 1353 1403 1349 1399 0 +27.61(+2.01%)
Sep 09, 2011 1390 1406 1358 1371 0 -33.41(-2.38%)
Sep 08, 2011 1413 1433 1396 1405 0 -20.92(-1.47%)
Sep 07, 2011 1399 1429 1388 1426 0 +44.36(+3.21%)
Sep 06, 2011 1349 1385 1342 1381 0 -7.08(-0.51%)
Sep 02, 2011 1388 1388 1388 0 -47.17(-3.29%)
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.