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 (%)
Jul 29, 2011 1604 1635 1592 1614 0 -5.12(-0.32%)
Jul 28, 2011 1623 1650 1613 1619 0 -0.46(-0.03%)
Jul 27, 2011 1646 1658 1616 1620 0 -36.12(-2.18%)
Jul 26, 2011 1656 1674 1639 1656 0 +1.78(+0.11%)
Jul 25, 2011 1665 1674 1650 1654 0 -27.58(-1.64%)
Jul 22, 2011 1677 1687 1672 1682 0 +5.78(+0.34%)
Jul 21, 2011 1665 1694 1662 1676 0 +18.55(+1.12%)
Jul 20, 2011 1678 1684 1647 1657 0 -16.20(-0.97%)
Jul 19, 2011 1650 1679 1642 1674 0 +33.21(+2.02%)
Jul 18, 2011 1647 1657 1627 1640 0 -12.64(-0.76%)
Jul 15, 2011 1658 1663 1636 1653 0 -1.56(-0.09%)
Jul 14, 2011 1660 1677 1640 1655 0 -2.65(-0.16%)
Jul 13, 2011 1661 1677 1648 1657 0 +6.03(+0.37%)
Jul 12, 2011 1637 1683 1630 1651 0 +10.27(+0.63%)
Jul 11, 2011 1643 1663 1624 1641 0 -21.63(-1.30%)
Jul 08, 2011 1646 1672 1638 1663 0 -7.00(-0.42%)
Jul 07, 2011 1646 1684 1627 1670 0 +65.48(+4.08%)
Jul 06, 2011 1604 1620 1590 1604 0 -2.76(-0.17%)
Jul 05, 2011 1612 1623 1592 1607 0 -6.09(-0.38%)
Jul 01, 2011 1613 1613 1613 0 +30.89(+1.95%)
Jun 30, 2011 1582 1600 1567 1582 0 +10.70(+0.68%)
Jun 29, 2011 1579 1597 1561 1571 0 -2.05(-0.13%)
Jun 28, 2011 1558 1578 1546 1573 0 +29.33(+1.90%)
Jun 27, 2011 1533 1555 1526 1544 0 +12.86(+0.84%)
Jun 24, 2011 1570 1577 1526 1531 0 -40.61(-2.58%)
Jun 23, 2011 1546 1585 1541 1572 0 +10.78(+0.69%)
Jun 22, 2011 1574 1594 1558 1561 0 -17.65(-1.12%)
Jun 21, 2011 1569 1589 1553 1579 0 +15.54(+0.99%)
Jun 20, 2011 1558 1569 1552 1563 0 +23.88(+1.55%)
Jun 17, 2011 1535 1559 1524 1539 0 +17.83(+1.17%)
Jun 16, 2011 1518 1537 1500 1521 0 +5.19(+0.34%)
Jun 15, 2011 1527 1541 1508 1516 0 -25.51(-1.65%)
Jun 14, 2011 1514 1562 1505 1542 0 +39.86(+2.65%)
Jun 13, 2011 1493 1519 1484 1502 0 +9.90(+0.66%)
Jun 10, 2011 1517 1522 1483 1492 0 -28.68(-1.89%)
Jun 09, 2011 1520 1539 1513 1521 0 +2.94(+0.19%)
Jun 08, 2011 1522 1531 1504 1518 0 -9.69(-0.63%)
Jun 07, 2011 1521 1551 1514 1527 0 +12.16(+0.80%)
Jun 06, 2011 1532 1548 1511 1515 0 -18.98(-1.24%)
Jun 03, 2011 1546 1562 1529 1534 0 -77.77(-4.82%)
May 24, 2011 1622 1642 1607 1612 0 -7.27(-0.45%)
May 23, 2011 1599 1632 1591 1619 0 +0.25(+0.02%)
May 20, 2011 1644 1653 1600 1619 0 -33.50(-2.03%)
May 19, 2011 1662 1670 1635 1653 0 -5.78(-0.35%)
May 18, 2011 1633 1666 1627 1658 0 +28.07(+1.72%)
May 17, 2011 1636 1660 1613 1630 0 -21.10(-1.28%)
May 16, 2011 1678 1690 1643 1651 0 -17.86(-1.07%)
May 13, 2011 1676 1693 1654 1669 0 -1.54(-0.09%)
May 12, 2011 1639 1678 1624 1671 0 +36.48(+2.23%)
May 11, 2011 1637 1654 1614 1634 0 +20.70(+1.28%)
May 10, 2011 1599 1621 1593 1614 0 +17.80(+1.12%)
May 09, 2011 1593 1606 1577 1596 0 +0.71(+0.04%)
May 06, 2011 1622 1630 1587 1595 0 -13.40(-0.83%)
May 05, 2011 1576 1631 1569 1608 0 -0.62(-0.04%)
May 04, 2011 1597 1621 1583 1609 0 +12.62(+0.79%)
May 03, 2011 1587 1611 1578 1596 0 -11.73(-0.73%)
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.