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 31, 2013 1757 1772 1739 1761 0 +2.27(+0.13%)
Oct 30, 2013 1762 1785 1746 1758 0 -1.68(-0.10%)
Oct 29, 2013 1723 1768 1721 1760 0 +42.87(+2.50%)
Oct 28, 2013 1703 1731 1695 1717 0 +7.49(+0.44%)
Oct 25, 2013 1708 1715 1694 1710 0 +3.15(+0.18%)
Oct 24, 2013 1702 1713 1692 1707 0 +5.47(+0.32%)
Oct 23, 2013 1688 1710 1682 1701 0 +7.20(+0.43%)
Oct 22, 2013 1687 1705 1674 1694 0 +19.35(+1.16%)
Oct 21, 2013 1683 1690 1661 1675 0 -10.38(-0.62%)
Oct 18, 2013 1684 1691 1661 1685 0 +5.18(+0.31%)
Oct 17, 2013 1666 1685 1657 1680 0 +7.19(+0.43%)
Oct 16, 2013 1629 1678 1624 1673 0 +52.38(+3.23%)
Oct 15, 2013 1635 1642 1611 1620 0 -15.41(-0.94%)
Oct 14, 2013 1618 1644 1613 1636 0 +7.65(+0.47%)
Oct 11, 2013 1633 1638 1612 1628 0 -9.24(-0.56%)
Oct 10, 2013 1639 1649 1622 1637 0 -34.18(-2.05%)
Oct 09, 2013 1677 1692 1662 1671 0 -2.14(-0.13%)
Oct 08, 2013 1698 1705 1669 1674 0 -22.47(-1.32%)
Oct 07, 2013 1709 1719 1692 1696 0 -28.10(-1.63%)
Oct 04, 2013 1724 1737 1712 1724 0 +0.26(+0.02%)
Oct 03, 2013 1729 1739 1710 1724 0 -9.41(-0.54%)
Oct 02, 2013 1717 1739 1707 1733 0 +5.57(+0.32%)
Oct 01, 2013 1709 1739 1707 1728 0 +14.27(+0.83%)
Sep 27, 2013 1715 1722 1701 1713 0 -8.20(-0.48%)
Sep 26, 2013 1702 1728 1694 1722 0 +22.24(+1.31%)
Sep 25, 2013 1716 1726 1684 1699 0 -17.19(-1.00%)
Sep 24, 2013 1728 1736 1707 1717 0 -14.76(-0.85%)
Sep 23, 2013 1740 1745 1719 1731 0 -14.82(-0.85%)
Sep 20, 2013 1761 1764 1734 1746 0 -9.45(-0.54%)
Sep 19, 2013 1765 1774 1745 1756 0 -5.49(-0.31%)
Sep 18, 2013 1745 1772 1723 1761 0 +13.94(+0.80%)
Sep 17, 2013 1731 1757 1729 1747 0 +13.94(+0.80%)
Sep 16, 2013 1722 1745 1715 1733 0 +22.62(+1.32%)
Sep 13, 2013 1702 1714 1686 1711 0 +13.55(+0.80%)
Sep 12, 2013 1703 1714 1686 1697 0 -6.80(-0.40%)
Sep 11, 2013 1702 1721 1685 1704 0 -0.23(-0.01%)
Sep 10, 2013 1706 1723 1687 1704 0 -1.72(-0.10%)
Sep 09, 2013 1683 1715 1682 1706 0 +18.05(+1.07%)
Sep 06, 2013 1705 1711 1674 1688 0 -14.46(-0.85%)
Sep 05, 2013 1673 1714 1671 1702 0 +29.57(+1.77%)
Sep 04, 2013 1653 1683 1649 1673 0 +19.73(+1.19%)
Sep 03, 2013 1658 1674 1645 1653 0 +7.77(+0.47%)
Aug 30, 2013 1645 1645 1645 0 +2.73(+0.17%)
Aug 29, 2013 1630 1657 1624 1642 0 +8.45(+0.52%)
Aug 28, 2013 1631 1649 1622 1634 0 +4.99(+0.31%)
Aug 27, 2013 1638 1653 1622 1629 0 -24.19(-1.46%)
Aug 26, 2013 1668 1678 1651 1653 0 -15.46(-0.93%)
Aug 23, 2013 1671 1678 1656 1669 0 +0.49(+0.03%)
Aug 22, 2013 1667 1681 1657 1668 0 -8.87(-0.53%)
Aug 21, 2013 1680 1696 1660 1677 0 -9.69(-0.57%)
Aug 20, 2013 1659 1696 1645 1687 0 +67.52(+4.17%)
Aug 19, 2013 1622 1638 1607 1619 0 -4.99(-0.31%)
Aug 16, 2013 1646 1659 1622 1624 0 -26.43(-1.60%)
Aug 15, 2013 1643 1671 1627 1651 0 +2.13(+0.13%)
Aug 14, 2013 1656 1666 1634 1648 0 -27.67(-1.65%)
Aug 13, 2013 1672 1688 1659 1676 0 +1.51(+0.09%)
Aug 12, 2013 1661 1683 1654 1675 0 +3.74(+0.22%)
Aug 09, 2013 1675 1682 1656 1671 0 -10.55(-0.63%)
Aug 08, 2013 1681 1697 1664 1681 0 +6.11(+0.36%)
Aug 07, 2013 1692 1695 1667 1675 0 -26.44(-1.55%)
Aug 06, 2013 1726 1730 1684 1702 0 -34.23(-1.97%)
Aug 05, 2013 1731 1746 1720 1736 0 -0.81(-0.05%)
Aug 02, 2013 1727 1748 1717 1737 0 +2.81(+0.16%)
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.