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 (%)
Oct 29, 2010 1424 1437 1408 1419 0 -9.67(-0.68%)
Oct 28, 2010 1443 1450 1408 1429 0 -4.60(-0.32%)
Oct 27, 2010 1435 1447 1409 1434 0 -2.95(-0.21%)
Oct 25, 2010 1435 1461 1427 1437 0 +11.36(+0.80%)
Oct 22, 2010 1425 1437 1411 1425 0 +2.42(+0.17%)
Oct 21, 2010 1428 1450 1405 1423 0 +2.26(+0.16%)
Oct 20, 2010 1419 1436 1409 1421 0 +4.66(+0.33%)
Oct 19, 2010 1431 1445 1404 1416 0 -30.88(-2.13%)
Oct 18, 2010 1448 1463 1428 1447 0 -1.75(-0.12%)
Oct 15, 2010 1440 1458 1421 1449 0 +18.11(+1.27%)
Oct 14, 2010 1440 1456 1418 1430 0 -9.47(-0.66%)
Oct 13, 2010 1457 1469 1432 1440 0 -8.98(-0.62%)
Oct 12, 2010 1442 1456 1427 1449 0 +4.88(+0.34%)
Oct 11, 2010 1436 1462 1429 1444 0 +9.47(+0.66%)
Oct 08, 2010 1431 1453 1408 1435 0 +27.92(+1.98%)
Oct 07, 2010 1386 1422 1363 1407 0 +11.28(+0.81%)
Oct 06, 2010 1387 1402 1375 1395 0 +1.27(+0.09%)
Oct 05, 2010 1383 1402 1363 1394 0 +27.39(+2.00%)
Oct 04, 2010 1363 1382 1347 1367 0 -7.55(-0.55%)
Oct 01, 2010 1383 1399 1366 1374 0 -4.88(-0.35%)
Sep 30, 2010 1380 1399 1360 1379 0 -5.44(-0.39%)
Sep 29, 2010 1374 1392 1369 1385 0 +2.45(+0.18%)
Sep 28, 2010 1368 1390 1350 1382 0 +16.16(+1.18%)
Sep 27, 2010 1373 1382 1356 1366 0 -9.81(-0.71%)
Sep 24, 2010 1355 1383 1346 1376 0 +39.64(+2.97%)
Sep 23, 2010 1336 1356 1312 1336 0 +4.13(+0.31%)
Sep 22, 2010 1319 1348 1309 1332 0 +9.16(+0.69%)
Sep 21, 2010 1328 1334 1307 1323 0 -6.23(-0.47%)
Sep 20, 2010 1312 1333 1302 1329 0 +19.60(+1.50%)
Sep 17, 2010 1315 1322 1291 1309 0 +4.20(+0.32%)
Sep 15, 2010 1298 1310 1285 1305 0 +4.82(+0.37%)
Sep 14, 2010 1270 1317 1267 1300 0 +38.84(+3.08%)
Sep 13, 2010 1261 1275 1250 1262 0 +12.37(+0.99%)
Sep 10, 2010 1239 1259 1235 1249 0 +10.39(+0.84%)
Sep 09, 2010 1258 1263 1231 1239 0 -4.26(-0.34%)
Sep 08, 2010 1243 1260 1231 1243 0 +3.42(+0.28%)
Sep 07, 2010 1263 1271 1237 1240 0 -30.23(-2.38%)
Sep 03, 2010 1270 1270 1270 0 +13.10(+1.04%)
Sep 02, 2010 1236 1262 1228 1257 0 +28.69(+2.34%)
Sep 01, 2010 1203 1236 1197 1228 0 +37.03(+3.11%)
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%)
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.