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 (%)
Apr 30, 2013 1601 1613 1585 1600 0 -6.22(-0.39%)
Apr 29, 2013 1609 1624 1594 1606 0 +2.64(+0.16%)
Apr 26, 2013 1596 1614 1588 1603 0 +11.54(+0.72%)
Apr 25, 2013 1567 1602 1564 1592 0 +29.88(+1.91%)
Apr 24, 2013 1561 1578 1554 1562 0 +3.80(+0.24%)
Apr 23, 2013 1555 1572 1540 1558 0 +9.43(+0.61%)
Apr 22, 2013 1548 1558 1534 1549 0 +3.94(+0.26%)
Apr 19, 2013 1536 1552 1528 1545 0 +13.98(+0.91%)
Apr 18, 2013 1549 1556 1524 1531 0 -16.44(-1.06%)
Apr 17, 2013 1553 1559 1534 1547 0 -15.46(-0.99%)
Apr 16, 2013 1565 1572 1548 1563 0 +9.38(+0.60%)
Apr 15, 2013 1586 1605 1550 1553 0 -43.04(-2.70%)
Apr 12, 2013 1597 1613 1586 1596 0 -4.22(-0.26%)
Apr 11, 2013 1571 1615 1570 1601 0 +25.95(+1.65%)
Apr 10, 2013 1565 1588 1558 1575 0 +11.79(+0.75%)
Apr 09, 2013 1569 1586 1546 1563 0 -11.01(-0.70%)
Apr 08, 2013 1556 1579 1552 1574 0 +11.64(+0.75%)
Apr 05, 2013 1548 1568 1540 1562 0 -5.52(-0.35%)
Apr 04, 2013 1541 1573 1539 1568 0 +25.91(+1.68%)
Apr 03, 2013 1541 1558 1527 1542 0 +1.23(+0.08%)
Apr 02, 2013 1539 1546 1528 1541 0 +9.91(+0.65%)
Apr 01, 2013 1532 1547 1523 1531 0 -1.70(-0.11%)
Mar 28, 2013 1532 1532 1532 0 -4.56(-0.30%)
Mar 27, 2013 1535 1546 1528 1537 0 -2.58(-0.17%)
Mar 26, 2013 1547 1551 1521 1539 0 -5.22(-0.34%)
Mar 25, 2013 1542 1559 1532 1545 0 +2.79(+0.18%)
Mar 22, 2013 1523 1550 1521 1542 0 +19.02(+1.25%)
Mar 21, 2013 1520 1540 1510 1523 0 -6.94(-0.45%)
Mar 20, 2013 1522 1537 1512 1530 0 +14.42(+0.95%)
Mar 19, 2013 1521 1528 1497 1515 0 -9.21(-0.60%)
Mar 18, 2013 1512 1540 1508 1525 0 -0.80(-0.05%)
Mar 15, 2013 1526 1538 1515 1525 0 -6.26(-0.41%)
Mar 14, 2013 1530 1543 1518 1532 0 +6.29(+0.41%)
Mar 13, 2013 1508 1535 1505 1525 0 +17.29(+1.15%)
Mar 12, 2013 1504 1522 1497 1508 0 +0.75(+0.05%)
Mar 11, 2013 1499 1515 1493 1507 0 +3.57(+0.24%)
Mar 08, 2013 1495 1511 1485 1504 0 +13.87(+0.93%)
Mar 07, 2013 1491 1507 1479 1490 0 +3.28(+0.22%)
Mar 06, 2013 1496 1505 1481 1487 0 -13.07(-0.87%)
Mar 05, 2013 1503 1515 1491 1500 0 -0.68(-0.05%)
Mar 04, 2013 1494 1515 1485 1500 0 +6.71(+0.45%)
Mar 01, 2013 1491 1503 1481 1494 0 -3.60(-0.24%)
Feb 28, 2013 1493 1519 1481 1497 0 -15.52(-1.03%)
Feb 27, 2013 1481 1520 1470 1513 0 +35.09(+2.37%)
Feb 26, 2013 1485 1496 1462 1478 0 -23.21(-1.55%)
Feb 22, 2013 1503 1517 1485 1501 0 -0.32(-0.02%)
Feb 21, 2013 1496 1520 1486 1501 0 +0.38(+0.03%)
Feb 20, 2013 1521 1537 1498 1501 0 -4.09(-0.27%)
Feb 15, 2013 1505 1505 1505 0 -13.05(-0.86%)
Feb 14, 2013 1507 1526 1503 1518 0 +6.48(+0.43%)
Feb 13, 2013 1518 1533 1505 1512 0 -0.56(-0.04%)
Feb 12, 2013 1516 1522 1507 1512 0 -5.05(-0.33%)
Feb 11, 2013 1512 1527 1503 1517 0 +0.85(+0.06%)
Feb 08, 2013 1517 1526 1506 1516 0 +2.77(+0.18%)
Feb 07, 2013 1522 1532 1490 1514 0 +2.43(+0.16%)
Feb 06, 2013 1505 1522 1494 1511 0 +20.42(+1.37%)
Feb 04, 2013 1501 1513 1485 1491 0 -17.90(-1.19%)
Feb 01, 2013 1519 1523 1501 1509 0 +0.59(+0.04%)
Jan 31, 2013 1511 1517 1496 1508 0 -3.13(-0.21%)
Jan 30, 2013 1514 1523 1498 1511 0 -2.89(-0.19%)
Jan 29, 2013 1495 1519 1486 1514 0 +18.10(+1.21%)
Jan 28, 2013 1493 1505 1478 1496 0 +6.41(+0.43%)
Jan 25, 2013 1486 1501 1477 1489 0 +5.16(+0.35%)
Jan 24, 2013 1461 1494 1460 1484 0 +27.34(+1.88%)
Jan 23, 2013 1463 1475 1451 1457 0 -8.37(-0.57%)
Jan 22, 2013 1470 1478 1454 1465 0 -7.43(-0.50%)
Jan 18, 2013 1473 1473 1473 0 +12.66(+0.87%)
Jan 17, 2013 1462 1478 1450 1460 0 +1.96(+0.13%)
Jan 16, 2013 1446 1467 1439 1458 0 +7.03(+0.48%)
Jan 15, 2013 1427 1458 1422 1451 0 +21.48(+1.50%)
Jan 14, 2013 1420 1436 1409 1430 0 +8.01(+0.56%)
Jan 12, 2013 1422 1435 1411 1422 0 +0.00(+0.00%)
Jan 11, 2013 1422 1435 1411 1422 0 -6.75(-0.47%)
Jan 10, 2013 1421 1431 1406 1428 0 +11.20(+0.79%)
Jan 09, 2013 1411 1430 1407 1417 0 +0.52(+0.04%)
Jan 08, 2013 1442 1453 1413 1417 0 -27.06(-1.87%)
Jan 07, 2013 1451 1461 1434 1444 0 -10.69(-0.74%)
Jan 04, 2013 1451 1467 1443 1454 0 +5.00(+0.34%)
Jan 03, 2013 1449 1473 1432 1449 0 +11.77(+0.82%)
Jan 02, 2013 1434 1450 1414 1438 0 +6.21(+0.43%)
Dec 31, 2012 1431 1431 1431 0 +39.95(+2.87%)
Dec 28, 2012 1386 1411 1377 1391 0 -0.34(-0.02%)
Dec 27, 2012 1393 1407 1369 1392 0 -2.38(-0.17%)
Dec 26, 2012 1415 1423 1378 1394 0 -22.07(-1.56%)
Dec 24, 2012 1416 1416 1416 0 +4.73(+0.34%)
Dec 21, 2012 1418 1428 1403 1412 0 -21.66(-1.51%)
Dec 20, 2012 1443 1459 1415 1433 0 -29.21(-2.00%)
Dec 19, 2012 1466 1486 1456 1462 0 -4.03(-0.27%)
Dec 18, 2012 1462 1479 1453 1466 0 +3.14(+0.21%)
Dec 17, 2012 1439 1467 1425 1463 0 +26.82(+1.87%)
Dec 14, 2012 1432 1449 1428 1436 0 -0.10(-0.01%)
Dec 13, 2012 1436 1451 1422 1437 0 -0.38(-0.03%)
Dec 12, 2012 1443 1451 1418 1437 0 -2.41(-0.17%)
Dec 11, 2012 1454 1466 1430 1439 0 -8.17(-0.56%)
Dec 10, 2012 1450 1464 1436 1448 0 -4.53(-0.31%)
Dec 07, 2012 1442 1463 1434 1452 0 +10.13(+0.70%)
Dec 06, 2012 1438 1458 1424 1442 0 +0.75(+0.05%)
Dec 05, 2012 1443 1457 1419 1441 0 -1.81(-0.13%)
Dec 04, 2012 1449 1461 1432 1443 0 -21.40(-1.46%)
Nov 30, 2012 1465 1477 1448 1464 0 -2.03(-0.14%)
Nov 29, 2012 1499 1494 1450 1466 0 -45.87(-3.03%)
Nov 28, 2012 1485 1521 1475 1512 0 +22.68(+1.52%)
Nov 27, 2012 1496 1511 1483 1490 0 -10.02(-0.67%)
Nov 26, 2012 1516 1524 1485 1500 0 -25.45(-1.67%)
Nov 24, 2012 1523 1531 1504 1525 0 +0.00(+0.00%)
Nov 23, 2012 1523 1531 1504 1525 0 +15.45(+1.02%)
Nov 21, 2012 1510 1510 1510 0 -3.96(-0.26%)
Nov 20, 2012 1517 1532 1494 1514 0 -4.32(-0.28%)
Nov 19, 2012 1486 1522 1483 1518 0 +41.22(+2.79%)
Nov 16, 2012 1477 1500 1446 1477 0 -10.11(-0.68%)
Nov 15, 2012 1485 1501 1466 1487 0 +0.21(+0.01%)
Nov 14, 2012 1497 1512 1478 1487 0 -7.38(-0.49%)
Nov 13, 2012 1485 1522 1463 1494 0 +14.39(+0.97%)
Nov 12, 2012 1498 1507 1469 1480 0 -15.70(-1.05%)
Nov 09, 2012 1478 1513 1472 1495 0 +1.83(+0.12%)
Nov 08, 2012 1529 1542 1489 1493 0 -42.62(-2.77%)
Nov 07, 2012 1554 1570 1529 1536 0 -29.80(-1.90%)
Nov 06, 2012 1565 1581 1552 1566 0 +1.31(+0.08%)
Nov 05, 2012 1544 1575 1539 1565 0 +15.87(+1.02%)
Nov 02, 2012 1577 1584 1543 1549 0 -18.31(-1.17%)
Nov 01, 2012 1557 1587 1538 1567 0 +47.02(+3.09%)
Oct 31, 2012 1518 1547 1495 1520 0 +0.79(+0.05%)
Oct 26, 2012 1519 1519 1519 0 +2.42(+0.16%)
Oct 25, 2012 1531 1540 1499 1517 0 -4.86(-0.32%)
Oct 24, 2012 1546 1551 1516 1522 0 -17.31(-1.12%)
Oct 23, 2012 1521 1547 1505 1539 0 -8.86(-0.57%)
Oct 19, 2012 1575 1580 1540 1548 0 -28.02(-1.78%)
Oct 18, 2012 1572 1586 1560 1576 0 +3.41(+0.22%)
Oct 17, 2012 1569 1588 1555 1572 0 +5.98(+0.38%)
Oct 16, 2012 1562 1577 1552 1566 0 +9.86(+0.63%)
Oct 15, 2012 1544 1562 1535 1557 0 +15.54(+1.01%)
Oct 12, 2012 1556 1567 1531 1541 0 -16.13(-1.04%)
Oct 11, 2012 1563 1586 1540 1557 0 +7.52(+0.49%)
Oct 10, 2012 1557 1568 1543 1550 0 -7.37(-0.47%)
Oct 09, 2012 1562 1580 1547 1557 0 -5.93(-0.38%)
Oct 08, 2012 1559 1574 1550 1563 0 -1.69(-0.11%)
Oct 06, 2012 1574 1586 1557 1565 0 +0.00(+0.00%)
Oct 05, 2012 1574 1586 1557 1565 0 +0.01(+0.00%)
Oct 04, 2012 1556 1590 1552 1565 0 +1.79(+0.11%)
Oct 03, 2012 1548 1572 1542 1563 0 +17.85(+1.16%)
Oct 02, 2012 1559 1567 1532 1545 0 -10.20(-0.66%)
Oct 01, 2012 1539 1574 1535 1555 0 +20.82(+1.36%)
Sep 28, 2012 1522 1543 1510 1534 0 -5.03(-0.33%)
Sep 27, 2012 1535 1552 1524 1539 0 +5.43(+0.35%)
Sep 26, 2012 1528 1550 1514 1534 0 +5.86(+0.38%)
Sep 25, 2012 1548 1565 1527 1528 0 -14.45(-0.94%)
Sep 24, 2012 1555 1562 1535 1543 0 -20.38(-1.30%)
Sep 21, 2012 1579 1592 1560 1563 0 -11.69(-0.74%)
Sep 20, 2012 1589 1601 1561 1575 0 -32.49(-2.02%)
Sep 19, 2012 1601 1631 1588 1607 0 +7.71(+0.48%)
Sep 18, 2012 1608 1614 1587 1599 0 -13.63(-0.84%)
Sep 17, 2012 1618 1629 1600 1613 0 -14.29(-0.88%)
Sep 14, 2012 1622 1645 1609 1627 0 +2.97(+0.18%)
Sep 13, 2012 1611 1634 1589 1624 0 +10.99(+0.68%)
Sep 12, 2012 1604 1630 1594 1613 0 +16.74(+1.05%)
Sep 11, 2012 1607 1618 1588 1597 0 -11.96(-0.74%)
Sep 10, 2012 1603 1626 1597 1609 0 -4.37(-0.27%)
Sep 07, 2012 1615 1628 1597 1613 0 -6.39(-0.39%)
Sep 06, 2012 1594 1625 1586 1619 0 +41.51(+2.63%)
Sep 05, 2012 1594 1601 1570 1578 0 -13.91(-0.87%)
Sep 04, 2012 1586 1603 1571 1592 0 +2.56(+0.16%)
Aug 31, 2012 1589 1589 1589 0 +0.09(+0.01%)
Aug 30, 2012 1607 1618 1585 1589 0 -25.93(-1.61%)
Aug 29, 2012 1591 1622 1588 1615 0 +33.09(+2.09%)
Aug 27, 2012 1590 1598 1574 1582 0 -6.72(-0.42%)
Aug 24, 2012 1558 1593 1555 1589 0 +22.74(+1.45%)
Aug 23, 2012 1577 1585 1559 1566 0 -15.35(-0.97%)
Aug 22, 2012 1574 1591 1569 1581 0 +3.87(+0.25%)
Aug 21, 2012 1580 1592 1567 1577 0 -2.26(-0.14%)
Aug 20, 2012 1584 1589 1568 1580 0 -4.68(-0.30%)
Aug 17, 2012 1571 1592 1560 1584 0 +13.18(+0.84%)
Aug 16, 2012 1552 1577 1542 1571 0 +17.65(+1.14%)
Aug 15, 2012 1541 1565 1531 1554 0 +10.44(+0.68%)
Aug 14, 2012 1536 1556 1517 1543 0 +20.40(+1.34%)
Aug 13, 2012 1527 1542 1511 1523 0 -3.84(-0.25%)
Aug 11, 2012 1532 1546 1507 1527 0 +0.00(+0.00%)
Aug 10, 2012 1532 1546 1507 1527 0 -3.80(-0.25%)
Aug 09, 2012 1536 1551 1517 1530 0 -0.08(-0.01%)
Aug 08, 2012 1525 1543 1516 1530 0 +9.46(+0.62%)
Aug 07, 2012 1521 1539 1509 1521 0 +5.08(+0.34%)
Aug 06, 2012 1511 1532 1501 1516 0 +9.38(+0.62%)
Aug 03, 2012 1509 1523 1495 1506 0 +19.20(+1.29%)
Aug 02, 2012 1469 1512 1456 1487 0 +26.54(+1.82%)
Aug 01, 2012 1486 1495 1455 1461 0 -21.31(-1.44%)
Jul 31, 2012 1492 1512 1469 1482 0 -17.93(-1.20%)
Jul 30, 2012 1499 1518 1483 1500 0 +0.15(+0.01%)
Jul 27, 2012 1478 1511 1469 1500 0 +33.25(+2.27%)
Jul 26, 2012 1470 1482 1443 1467 0 +10.54(+0.72%)
Jul 25, 2012 1451 1473 1438 1456 0 +9.87(+0.68%)
Jul 24, 2012 1461 1470 1432 1446 0 -14.66(-1.00%)
Jul 23, 2012 1449 1468 1437 1461 0 -9.60(-0.65%)
Jul 20, 2012 1483 1493 1458 1470 0 -18.60(-1.25%)
Jul 19, 2012 1482 1502 1468 1489 0 +12.27(+0.83%)
Jul 18, 2012 1460 1487 1455 1477 0 +8.11(+0.55%)
Jul 17, 2012 1463 1484 1454 1469 0 +10.57(+0.72%)
Jul 16, 2012 1450 1468 1439 1458 0 +0.81(+0.06%)
Jul 14, 2012 1439 1466 1433 1457 0 +0.00(+0.00%)
Jul 13, 2012 1439 1466 1433 1457 0 +18.72(+1.30%)
Jul 12, 2012 1435 1452 1412 1439 0 -6.46(-0.45%)
Jul 11, 2012 1472 1477 1434 1445 0 -27.53(-1.87%)
Jul 10, 2012 1489 1503 1461 1473 0 -21.56(-1.44%)
Jul 09, 2012 1481 1512 1482 1494 0 -0.38(-0.03%)
Jul 06, 2012 1468 1504 1471 1494 0 +3.03(+0.20%)
Jul 05, 2012 1445 1512 1452 1491 0 +52.21(+3.63%)
Jul 03, 2012 1439 1439 1439 0 -23.85(-1.63%)
Jul 02, 2012 1454 1478 1451 1463 0 +0.97(+0.07%)
Jun 30, 2012 1446 1469 1434 1462 0 -1.78(-0.12%)
Jun 29, 2012 1446 1470 1434 1464 0 +41.84(+2.94%)
Jun 28, 2012 1408 1433 1388 1422 0 +3.78(+0.27%)
Jun 27, 2012 1432 1443 1401 1418 0 -20.68(-1.44%)
Jun 26, 2012 1423 1448 1412 1439 0 +22.12(+1.56%)
Jun 25, 2012 1421 1433 1405 1417 0 -17.86(-1.24%)
Jun 22, 2012 1441 1455 1418 1435 0 +0.01(+0.00%)
Jun 21, 2012 1485 1491 1430 1435 0 -42.98(-2.91%)
Jun 20, 2012 1481 1493 1455 1478 0 -0.76(-0.05%)
Jun 19, 2012 1462 1488 1450 1478 0 +14.27(+0.97%)
Jun 18, 2012 1450 1473 1435 1464 0 +8.97(+0.62%)
Jun 15, 2012 1446 1461 1439 1455 0 +17.78(+1.24%)
Jun 14, 2012 1418 1448 1413 1437 0 +23.80(+1.68%)
Jun 13, 2012 1444 1449 1406 1414 0 -32.92(-2.28%)
Jun 12, 2012 1433 1454 1420 1447 0 +18.16(+1.27%)
Jun 11, 2012 1469 1473 1425 1428 0 -29.21(-2.00%)
Jun 08, 2012 1436 1465 1431 1458 0 +18.85(+1.31%)
Jun 07, 2012 1472 1477 1433 1439 0 -23.04(-1.58%)
Jun 06, 2012 1440 1469 1435 1462 0 +34.83(+2.44%)
Jun 05, 2012 1424 1439 1407 1427 0 -2.88(-0.20%)
Jun 04, 2012 1440 1447 1410 1430 0 -7.97(-0.55%)
Jun 02, 2012 1454 1474 1429 1438 0 +0.00(+0.00%)
Jun 01, 2012 1454 1474 1429 1438 0 -43.49(-2.94%)
May 31, 2012 1489 1509 1463 1481 0 -10.74(-0.72%)
May 30, 2012 1501 1513 1475 1492 0 -36.73(-2.40%)
May 29, 2012 1515 1534 1501 1529 0 +24.61(+1.64%)
May 25, 2012 1504 1504 1504 0 +2.81(+0.19%)
May 24, 2012 1492 1514 1478 1501 0 +17.24(+1.16%)
May 23, 2012 1464 1488 1452 1484 0 +11.97(+0.81%)
May 22, 2012 1471 1485 1454 1472 0 +11.02(+0.75%)
May 21, 2012 1429 1464 1420 1461 0 +28.09(+1.96%)
May 18, 2012 1443 1458 1418 1433 0 -9.78(-0.68%)
May 17, 2012 1500 1519 1441 1443 0 -43.32(-2.91%)
May 16, 2012 1494 1518 1469 1486 0 -31.51(-2.08%)
May 15, 2012 1473 1535 1466 1518 0 +40.81(+2.76%)
May 14, 2012 1510 1525 1471 1477 0 -47.60(-3.12%)
May 11, 2012 1523 1547 1512 1524 0 -3.94(-0.26%)
May 10, 2012 1537 1548 1509 1528 0 -3.94(-0.26%)
May 09, 2012 1513 1552 1502 1532 0 -8.11(-0.53%)
May 08, 2012 1542 1555 1504 1540 0 -10.69(-0.69%)
May 07, 2012 1556 1581 1544 1551 0 -9.69(-0.62%)
May 04, 2012 1582 1593 1551 1561 0 -32.46(-2.04%)
May 03, 2012 1594 1612 1567 1593 0 -6.84(-0.43%)
May 02, 2012 1586 1618 1579 1600 0 +8.03(+0.50%)
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.