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 (%)
Aug 31, 2010 1189 1211 1175 1191 0 +6.01(+0.51%)
Aug 30, 2010 1202 1209 1182 1185 0 -21.23(-1.76%)
Aug 27, 2010 1203 1222 1182 1206 0 +1.13(+0.09%)
Aug 26, 2010 1218 1233 1195 1205 0 -17.10(-1.40%)
Aug 25, 2010 1189 1230 1182 1222 0 +27.56(+2.31%)
Aug 24, 2010 1198 1210 1181 1195 0 -18.09(-1.49%)
Aug 23, 2010 1226 1236 1205 1213 0 -10.06(-0.82%)
Aug 20, 2010 1210 1232 1203 1223 0 +3.47(+0.28%)
Aug 19, 2010 1235 1247 1209 1219 0 -23.35(-1.88%)
Aug 18, 2010 1214 1251 1205 1243 0 +26.24(+2.16%)
Aug 17, 2010 1209 1233 1200 1217 0 +19.31(+1.61%)
Aug 16, 2010 1192 1214 1183 1197 0 -3.94(-0.33%)
Aug 13, 2010 1203 1234 1199 1201 0 -28.08(-2.28%)
Aug 12, 2010 1224 1238 1208 1229 0 -18.67(-1.50%)
Aug 11, 2010 1248 1264 1231 1248 0 -13.18(-1.05%)
Aug 10, 2010 1267 1275 1249 1261 0 -17.72(-1.39%)
Aug 09, 2010 1265 1288 1257 1279 0 +18.27(+1.45%)
Aug 06, 2010 1255 1269 1233 1261 0 -9.08(-0.72%)
Aug 05, 2010 1241 1282 1225 1270 0 +12.39(+0.99%)
Aug 04, 2010 1250 1268 1243 1257 0 +13.43(+1.08%)
Aug 03, 2010 1287 1289 1236 1244 0 -46.51(-3.60%)
Aug 02, 2010 1273 1303 1261 1290 0 +35.16(+2.80%)
Jul 30, 2010 1245 1261 1217 1255 0 +14.13(+1.14%)
Jul 29, 2010 1265 1275 1217 1241 0 -20.94(-1.66%)
Jul 28, 2010 1266 1293 1253 1262 0 -18.47(-1.44%)
Jul 27, 2010 1284 1310 1273 1280 0 -19.38(-1.49%)
Jul 26, 2010 1274 1302 1260 1300 0 +26.45(+2.08%)
Jul 23, 2010 1251 1276 1239 1273 0 +18.67(+1.49%)
Jul 22, 2010 1229 1264 1226 1255 0 +41.06(+3.38%)
Jul 21, 2010 1235 1246 1207 1214 0 -16.74(-1.36%)
Jul 20, 2010 1218 1233 1164 1230 0 +40.82(+3.43%)
Jul 19, 2010 1189 1204 1173 1190 0 +1.40(+0.12%)
Jul 16, 2010 1196 1238 1185 1188 0 -44.37(-3.60%)
Jul 15, 2010 1230 1246 1214 1232 0 +1.67(+0.14%)
Jul 14, 2010 1239 1241 1215 1231 0 -9.90(-0.80%)
Jul 13, 2010 1230 1247 1220 1241 0 +26.44(+2.18%)
Jul 12, 2010 1223 1233 1201 1214 0 -13.71(-1.12%)
Jul 09, 2010 1226 1231 1206 1228 0 +5.79(+0.47%)
Jul 08, 2010 1238 1247 1191 1222 0 -6.66(-0.54%)
Jul 07, 2010 1196 1230 1189 1229 0 +34.12(+2.86%)
Jul 06, 2010 1234 1245 1181 1195 0 -18.89(-1.56%)
Jul 02, 2010 1219 1247 1206 1214 0 -20.22(-1.64%)
Jul 01, 2010 1212 1241 1196 1234 0 +20.31(+1.67%)
Jun 30, 2010 1223 1244 1208 1214 0 -6.18(-0.51%)
Jun 29, 2010 1245 1260 1212 1220 0 -64.00(-4.99%)
Jun 25, 2010 1282 1304 1272 1284 0 -6.74(-0.52%)
Jun 24, 2010 1322 1330 1284 1290 0 -42.21(-3.17%)
Jun 23, 2010 1324 1345 1305 1333 0 +6.59(+0.50%)
Jun 22, 2010 1355 1378 1322 1326 0 -31.38(-2.31%)
Jun 21, 2010 1400 1406 1350 1357 0 -29.05(-2.10%)
Jun 18, 2010 1391 1411 1380 1387 0 -9.55(-0.68%)
Jun 17, 2010 1417 1419 1379 1396 0 -17.25(-1.22%)
Jun 16, 2010 1419 1431 1400 1413 0 -17.20(-1.20%)
Jun 15, 2010 1407 1434 1391 1431 0 +28.76(+2.05%)
Jun 14, 2010 1391 1420 1382 1402 0 +21.91(+1.59%)
Jun 11, 2010 1363 1391 1355 1380 0 -0.05(-0.00%)
Jun 10, 2010 1370 1388 1355 1380 0 +34.65(+2.58%)
Jun 09, 2010 1348 1380 1337 1345 0 +3.48(+0.26%)
Jun 08, 2010 1328 1349 1308 1342 0 +14.18(+1.07%)
Jun 07, 2010 1359 1375 1325 1328 0 -26.94(-1.99%)
Jun 04, 2010 1359 1403 1347 1355 0 -82.87(-5.77%)
Jun 03, 2010 1437 1456 1409 1437 0 +19.94(+1.41%)
Jun 02, 2010 1396 1420 1378 1417 0 +25.62(+1.84%)
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.