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 (%)
Jan 31, 2011 1468 1477 1450 1464 0 -6.54(-0.44%)
Jan 28, 2011 1501 1513 1464 1470 0 -31.00(-2.07%)
Jan 27, 2011 1492 1509 1485 1501 0 +7.18(+0.48%)
Jan 26, 2011 1495 1504 1478 1494 0 +0.47(+0.03%)
Jan 25, 2011 1476 1505 1464 1493 0 +14.73(+1.00%)
Jan 24, 2011 1456 1487 1452 1479 0 +20.91(+1.43%)
Jan 21, 2011 1466 1474 1445 1458 0 -1.87(-0.13%)
Jan 20, 2011 1440 1489 1438 1460 0 +30.56(+2.14%)
Jan 19, 2011 1439 1453 1420 1429 0 -11.84(-0.82%)
Jan 18, 2011 1441 1454 1430 1441 0 -0.80(-0.06%)
Jan 14, 2011 1442 1442 1442 0 +6.01(+0.42%)
Jan 13, 2011 1449 1455 1429 1436 0 -13.62(-0.94%)
Jan 12, 2011 1457 1463 1438 1449 0 -1.00(-0.07%)
Jan 11, 2011 1466 1476 1440 1450 0 +6.80(+0.47%)
Jan 10, 2011 1431 1450 1421 1444 0 +6.62(+0.46%)
Jan 07, 2011 1451 1458 1421 1437 0 -17.12(-1.18%)
Jan 06, 2011 1450 1476 1425 1454 0 +0.36(+0.02%)
Jan 05, 2011 1451 1473 1439 1454 0 -4.14(-0.28%)
Jan 04, 2011 1478 1488 1446 1458 0 -21.01(-1.42%)
Jan 03, 2011 1484 1506 1470 1479 0 +5.52(+0.37%)
Dec 31, 2010 1477 1484 1465 1473 0 -6.15(-0.42%)
Dec 30, 2010 1477 1487 1469 1479 0 +2.37(+0.16%)
Dec 29, 2010 1464 1489 1460 1477 0 +15.00(+1.03%)
Dec 28, 2010 1456 1471 1446 1462 0 +5.75(+0.39%)
Dec 27, 2010 1453 1463 1434 1456 0 -1.61(-0.11%)
Dec 23, 2010 1460 1471 1448 1458 0 -3.21(-0.22%)
Dec 22, 2010 1473 1481 1457 1461 0 -13.16(-0.89%)
Dec 21, 2010 1473 1486 1462 1474 0 +6.52(+0.44%)
Dec 20, 2010 1467 1479 1453 1468 0 +5.29(+0.36%)
Dec 17, 2010 1458 1472 1447 1463 0 -1.33(-0.09%)
Dec 16, 2010 1452 1470 1439 1464 0 +12.80(+0.88%)
Dec 15, 2010 1451 1463 1442 1451 0 -2.15(-0.15%)
Dec 14, 2010 1451 1465 1441 1453 0 -18.57(-1.26%)
Dec 10, 2010 1474 1485 1460 1472 0 -1.13(-0.08%)
Dec 09, 2010 1477 1484 1462 1473 0 +0.62(+0.04%)
Dec 08, 2010 1475 1483 1451 1472 0 -2.21(-0.15%)
Dec 07, 2010 1494 1505 1469 1474 0 -7.19(-0.49%)
Dec 06, 2010 1475 1489 1464 1482 0 +6.77(+0.46%)
Dec 03, 2010 1466 1484 1443 1475 0 +1.12(+0.08%)
Dec 02, 2010 1477 1496 1456 1474 0 -10.86(-0.73%)
Dec 01, 2010 1499 1509 1470 1485 0 +7.93(+0.54%)
Nov 30, 2010 1458 1495 1451 1477 0 +6.09(+0.41%)
Nov 29, 2010 1487 1494 1453 1471 0 -23.15(-1.55%)
Nov 26, 2010 1496 1506 1482 1494 0 -4.94(-0.33%)
Nov 24, 2010 1481 1499 1499 1499 0 +31.59(+2.15%)
Nov 23, 2010 1455 1485 1448 1467 0 -0.97(-0.07%)
Nov 22, 2010 1450 1481 1443 1468 0 +11.57(+0.79%)
Nov 19, 2010 1434 1461 1424 1457 0 +22.04(+1.54%)
Nov 18, 2010 1444 1459 1427 1434 0 +1.63(+0.11%)
Nov 17, 2010 1399 1443 1395 1433 0 +33.89(+2.42%)
Nov 16, 2010 1415 1432 1385 1399 0 -27.50(-1.93%)
Nov 15, 2010 1439 1450 1417 1426 0 -7.75(-0.54%)
Nov 12, 2010 1442 1466 1420 1434 0 -10.65(-0.74%)
Nov 11, 2010 1439 1464 1424 1445 0 -5.48(-0.38%)
Nov 10, 2010 1449 1464 1427 1450 0 +2.65(+0.18%)
Nov 09, 2010 1474 1477 1440 1448 0 -22.29(-1.52%)
Nov 08, 2010 1472 1481 1453 1470 0 -12.01(-0.81%)
Nov 05, 2010 1476 1494 1459 1482 0 +13.30(+0.91%)
Nov 04, 2010 1443 1481 1425 1469 0 +40.44(+2.83%)
Nov 03, 2010 1431 1439 1408 1428 0 -1.41(-0.10%)
Nov 02, 2010 1429 1445 1411 1430 0 +9.17(+0.65%)
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.