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 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%)
Jun 01, 2010 1409 1434 1384 1392 0 -26.49(-1.87%)
May 28, 2010 1418 1418 1418 0 -4.13(-0.29%)
May 27, 2010 1396 1424 1383 1422 0 +53.23(+3.89%)
May 26, 2010 1413 1421 1363 1369 0 -35.88(-2.55%)
May 25, 2010 1349 1408 1340 1405 0 +18.80(+1.36%)
May 24, 2010 1394 1413 1379 1386 0 -10.40(-0.74%)
May 21, 2010 1351 1409 1335 1397 0 +23.14(+1.68%)
May 20, 2010 1379 1422 1365 1374 0 -49.16(-3.46%)
May 19, 2010 1428 1448 1396 1423 0 -12.45(-0.87%)
May 18, 2010 1490 1504 1427 1435 0 -55.90(-3.75%)
May 17, 2010 1497 1512 1453 1491 0 +1.86(+0.12%)
May 14, 2010 1494 1521 1471 1489 0 -20.56(-1.36%)
May 13, 2010 1567 1572 1504 1510 0 -67.02(-4.25%)
May 12, 2010 1559 1581 1537 1577 0 +28.38(+1.83%)
May 11, 2010 1558 1572 1533 1548 0 +5.49(+0.36%)
May 10, 2010 1527 1555 1520 1543 0 +88.75(+6.10%)
May 07, 2010 1487 1527 1426 1454 0 -26.25(-1.77%)
May 06, 2010 1515 1553 1411 1480 0 -54.81(-3.57%)
May 05, 2010 1554 1583 1526 1535 0 -9.07(-0.59%)
May 04, 2010 1583 1585 1534 1544 0 -54.54(-3.41%)
May 03, 2010 1567 1614 1561 1599 0 +38.98(+2.50%)
Apr 30, 2010 1617 1624 1555 1560 0 -55.66(-3.45%)
Apr 29, 2010 1596 1631 1586 1616 0 +29.25(+1.84%)
Apr 28, 2010 1598 1615 1571 1586 0 -4.80(-0.30%)
Apr 27, 2010 1630 1642 1587 1591 0 -45.58(-2.78%)
Apr 26, 2010 1640 1660 1627 1637 0 -0.63(-0.04%)
Apr 23, 2010 1607 1642 1589 1637 0 +35.04(+2.19%)
Apr 22, 2010 1541 1611 1534 1602 0 +52.03(+3.36%)
Apr 21, 2010 1535 1557 1520 1550 0 +15.38(+1.00%)
Apr 20, 2010 1545 1558 1521 1535 0 -2.19(-0.14%)
Apr 19, 2010 1538 1554 1504 1537 0 -2.65(-0.17%)
Apr 16, 2010 1561 1569 1530 1540 0 -24.08(-1.54%)
Apr 15, 2010 1556 1576 1547 1564 0 +1.56(+0.10%)
Apr 14, 2010 1540 1568 1528 1562 0 +26.74(+1.74%)
Apr 13, 2010 1524 1544 1516 1535 0 +12.35(+0.81%)
Apr 12, 2010 1534 1546 1513 1523 0 -10.10(-0.66%)
Apr 09, 2010 1522 1540 1505 1533 0 +17.64(+1.16%)
Apr 08, 2010 1516 1534 1492 1516 0 -9.67(-0.63%)
Apr 07, 2010 1534 1543 1512 1525 0 -12.56(-0.82%)
Apr 06, 2010 1535 1548 1526 1538 0 +8.47(+0.55%)
Apr 05, 2010 1501 1545 1495 1529 0 +31.93(+2.13%)
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.