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 (%)
Dec 30, 2011 1628 1631 1607 1608 0 -19.88(-1.22%)
Dec 29, 2011 1629 1644 1618 1628 0 +1.84(+0.11%)
Dec 28, 2011 1625 1644 1609 1626 0 -0.85(-0.05%)
Dec 27, 2011 1630 1646 1614 1627 0 -33.17(-2.00%)
Dec 23, 2011 1660 1660 1660 0 +30.53(+1.87%)
Dec 21, 2011 1617 1639 1598 1630 0 +11.68(+0.72%)
Dec 20, 2011 1598 1625 1587 1618 0 +46.23(+2.94%)
Dec 19, 2011 1602 1611 1566 1572 0 -21.86(-1.37%)
Dec 16, 2011 1630 1638 1585 1594 0 -17.63(-1.09%)
Dec 15, 2011 1630 1641 1599 1611 0 +6.74(+0.42%)
Dec 14, 2011 1608 1636 1591 1605 0 -14.57(-0.90%)
Dec 13, 2011 1670 1679 1608 1619 0 -44.32(-2.66%)
Dec 12, 2011 1656 1670 1636 1663 0 -8.88(-0.53%)
Dec 09, 2011 1654 1682 1650 1672 0 +14.60(+0.88%)
Dec 08, 2011 1672 1688 1654 1658 0 -23.59(-1.40%)
Dec 07, 2011 1680 1701 1666 1681 0 +2.64(+0.16%)
Dec 06, 2011 1683 1691 1662 1679 0 -2.33(-0.14%)
Dec 05, 2011 1670 1689 1662 1681 0 +26.13(+1.58%)
Dec 02, 2011 1657 1681 1646 1655 0 +10.44(+0.63%)
Dec 01, 2011 1640 1680 1622 1644 0 -23.16(-1.39%)
Nov 30, 2011 1655 1674 1631 1668 0 +51.84(+3.21%)
Nov 29, 2011 1611 1627 1594 1616 0 +6.02(+0.37%)
Nov 28, 2011 1627 1645 1598 1610 0 +32.31(+2.05%)
Nov 25, 2011 1582 1604 1572 1577 0 -7.91(-0.50%)
Nov 23, 2011 1585 1585 1585 0 -37.73(-2.32%)
Nov 22, 2011 1637 1651 1609 1623 0 -16.69(-1.02%)
Nov 21, 2011 1628 1651 1601 1640 0 -6.39(-0.39%)
Nov 18, 2011 1650 1661 1629 1646 0 +1.99(+0.12%)
Nov 17, 2011 1664 1684 1625 1644 0 -31.78(-1.90%)
Nov 16, 2011 1680 1713 1667 1676 0 -16.12(-0.95%)
Nov 15, 2011 1683 1714 1658 1692 0 -0.53(-0.03%)
Nov 14, 2011 1703 1729 1683 1693 0 -27.20(-1.58%)
Nov 11, 2011 1706 1735 1685 1720 0 +25.24(+1.49%)
Nov 10, 2011 1696 1717 1672 1695 0 +23.06(+1.38%)
Nov 09, 2011 1694 1715 1660 1672 0 -67.49(-3.88%)
Nov 08, 2011 1742 1755 1698 1739 0 +5.13(+0.30%)
Nov 07, 2011 1729 1751 1702 1734 0 +2.77(+0.16%)
Nov 04, 2011 1721 1742 1700 1731 0 -4.82(-0.28%)
Nov 03, 2011 1696 1745 1666 1736 0 +33.67(+1.98%)
Nov 02, 2011 1694 1715 1674 1702 0 +30.18(+1.80%)
Nov 01, 2011 1628 1692 1610 1672 0 -2.83(-0.17%)
Oct 31, 2011 1688 1711 1667 1675 0 -31.45(-1.84%)
Oct 28, 2011 1733 1746 1685 1706 0 -33.93(-1.95%)
Oct 27, 2011 1709 1756 1686 1740 0 +74.22(+4.45%)
Oct 26, 2011 1673 1692 1638 1666 0 -3.82(-0.23%)
Oct 25, 2011 1684 1699 1659 1670 0 -31.98(-1.88%)
Oct 24, 2011 1677 1716 1666 1702 0 +25.68(+1.53%)
Oct 21, 2011 1662 1689 1646 1676 0 +33.25(+2.02%)
Oct 20, 2011 1628 1662 1608 1643 0 +12.90(+0.79%)
Oct 19, 2011 1636 1656 1621 1630 0 -5.86(-0.36%)
Oct 18, 2011 1591 1655 1573 1636 0 +45.28(+2.85%)
Oct 17, 2011 1597 1622 1583 1591 0 -12.19(-0.76%)
Oct 14, 2011 1598 1608 1574 1603 0 +26.40(+1.67%)
Oct 13, 2011 1577 1606 1566 1576 0 -11.37(-0.72%)
Oct 12, 2011 1585 1619 1564 1588 0 +14.12(+0.90%)
Oct 11, 2011 1566 1587 1539 1574 0 +1.36(+0.09%)
Oct 10, 2011 1543 1585 1538 1572 0 +54.11(+3.56%)
Oct 07, 2011 1517 1554 1505 1518 0 +5.90(+0.39%)
Oct 06, 2011 1494 1522 1480 1512 0 +10.23(+0.68%)
Oct 05, 2011 1500 1522 1469 1502 0 +0.80(+0.05%)
Oct 04, 2011 1418 1505 1401 1501 0 +65.62(+4.57%)
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.