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 (%)
Mar 31, 2009 846.15 857.67 807.35 841.86 0 +2.88(+0.34%)
Mar 30, 2009 860.64 869.95 824.61 838.98 0 -40.98(-4.66%)
Mar 27, 2009 871.13 890.59 848.04 879.96 0 +2.19(+0.25%)
Mar 26, 2009 838.46 891.81 835.34 877.77 0 +49.67(+6.00%)
Mar 25, 2009 844.08 870.52 805.96 828.11 0 -12.17(-1.45%)
Mar 24, 2009 818.79 856.64 810.36 840.28 0 +11.89(+1.44%)
Mar 23, 2009 805.94 831.30 799.83 828.38 0 +47.64(+6.10%)
Mar 20, 2009 801.44 809.20 765.30 780.75 0 -20.87(-2.60%)
Mar 19, 2009 812.88 820.22 785.29 801.61 0 -3.00(-0.37%)
Mar 18, 2009 767.03 823.04 762.22 804.61 0 +29.74(+3.84%)
Mar 17, 2009 749.42 776.49 743.35 774.87 0 +33.01(+4.45%)
Mar 16, 2009 769.72 777.86 739.86 741.86 0 -24.01(-3.13%)
Mar 13, 2009 762.70 776.35 745.28 765.87 0 +3.00(+0.39%)
Mar 12, 2009 734.08 766.79 722.49 762.87 0 +28.20(+3.84%)
Mar 11, 2009 719.29 751.63 708.57 734.66 0 +14.35(+1.99%)
Mar 10, 2009 680.39 727.68 674.92 720.31 0 +55.45(+8.34%)
Mar 09, 2009 664.86 695.90 653.29 664.86 0 -7.21(-1.07%)
Mar 06, 2009 684.37 696.65 649.30 672.06 0 -5.64(-0.83%)
Mar 05, 2009 684.67 712.54 660.08 677.71 0 -17.86(-2.57%)
Mar 04, 2009 687.82 708.84 672.96 695.57 0 +23.23(+3.45%)
Mar 03, 2009 694.26 702.98 662.62 672.34 0 -13.17(-1.92%)
Mar 02, 2009 694.59 718.16 679.99 685.51 0 -17.84(-2.54%)
Feb 27, 2009 675.36 724.63 670.63 703.35 0 +2.74(+0.39%)
Feb 26, 2009 729.62 739.75 696.64 700.61 0 -11.95(-1.68%)
Feb 25, 2009 704.97 732.17 681.86 712.56 0 +8.58(+1.22%)
Feb 24, 2009 668.65 712.57 662.40 703.98 0 +37.98(+5.70%)
Feb 23, 2009 699.79 706.75 662.21 666.00 0 -26.97(-3.89%)
Feb 20, 2009 675.80 703.30 666.71 692.98 0 +4.55(+0.66%)
Feb 19, 2009 693.86 716.57 682.49 688.43 0 +0.20(+0.03%)
Feb 18, 2009 706.99 715.41 678.02 688.23 0 -10.39(-1.49%)
Feb 17, 2009 696.42 714.20 684.68 698.62 0 -20.61(-2.87%)
Feb 16, 2009 725.37 742.11 709.96 719.24 0 +0.00(+0.00%)
Feb 13, 2009 725.37 742.11 709.96 719.24 0 -9.38(-1.29%)
Feb 12, 2009 711.09 730.81 694.57 728.62 0 -5.12(-0.70%)
Feb 11, 2009 736.44 751.46 714.40 733.74 0 +3.77(+0.52%)
Feb 10, 2009 750.62 762.79 722.28 729.98 0 -29.04(-3.83%)
Feb 09, 2009 765.18 773.59 743.22 759.02 0 -6.30(-0.82%)
Feb 06, 2009 741.09 780.07 735.81 765.32 0 +26.48(+3.58%)
Feb 05, 2009 715.20 756.43 704.57 738.85 0 +33.67(+4.77%)
Feb 04, 2009 720.13 735.61 694.25 705.18 0 -23.82(-3.27%)
Feb 03, 2009 715.75 741.00 699.50 728.99 0 +14.79(+2.07%)
Feb 02, 2009 706.34 740.25 689.00 714.20 0 -3.69(-0.51%)
Jan 30, 2009 752.28 757.19 709.78 717.89 0 -30.75(-4.11%)
Jan 29, 2009 772.77 784.74 744.52 748.65 0 -32.44(-4.15%)
Jan 28, 2009 766.58 793.11 763.93 781.08 0 +28.60(+3.80%)
Jan 27, 2009 761.87 774.09 739.25 752.48 0 -12.13(-1.59%)
Jan 26, 2009 754.13 786.45 746.97 764.62 0 +10.93(+1.45%)
Jan 23, 2009 727.95 768.19 723.18 753.68 0 +5.79(+0.77%)
Jan 22, 2009 734.47 771.45 724.46 747.89 0 -1.70(-0.23%)
Jan 21, 2009 736.82 752.75 714.59 749.59 0 +27.40(+3.79%)
Jan 20, 2009 776.40 784.09 715.35 722.19 0 -61.71(-7.87%)
Jan 19, 2009 785.06 794.36 754.86 783.89 0 +0.00(+0.00%)
Jan 16, 2009 785.06 794.36 754.86 783.89 0 +12.25(+1.59%)
Jan 15, 2009 744.31 787.33 725.02 771.64 0 +32.86(+4.45%)
Jan 14, 2009 754.01 758.94 728.27 738.78 0 -30.96(-4.02%)
Jan 13, 2009 774.08 794.28 756.03 769.74 0 -6.98(-0.90%)
Jan 12, 2009 784.87 798.58 765.14 776.71 0 -12.15(-1.54%)
Jan 09, 2009 828.01 838.25 781.34 788.86 0 -41.01(-4.94%)
Jan 08, 2009 811.65 845.87 782.87 829.87 0 +32.03(+4.01%)
Jan 07, 2009 809.67 822.20 783.31 797.84 0 -24.93(-3.03%)
Jan 06, 2009 807.22 832.58 788.18 822.77 0 +23.41(+2.93%)
Jan 05, 2009 784.09 815.02 768.74 799.35 0 +8.57(+1.08%)
Jan 02, 2009 753.20 795.86 742.21 790.79 0 +37.69(+5.00%)
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.