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 (%)
Apr 30, 2012 1585 1591 1557 1567 0 -21.50(-1.35%)
Apr 27, 2012 1570 1599 1556 1589 0 +24.15(+1.54%)
Apr 26, 2012 1542 1575 1534 1565 0 +21.38(+1.39%)
Apr 25, 2012 1518 1549 1511 1543 0 +39.34(+2.62%)
Apr 24, 2012 1510 1524 1489 1504 0 -4.41(-0.29%)
Apr 23, 2012 1518 1522 1494 1508 0 -20.30(-1.33%)
Apr 20, 2012 1546 1556 1526 1529 0 -15.10(-0.98%)
Apr 19, 2012 1551 1565 1534 1544 0 -10.48(-0.67%)
Apr 18, 2012 1554 1567 1538 1554 0 -6.90(-0.44%)
Apr 17, 2012 1545 1575 1536 1561 0 +24.47(+1.59%)
Apr 16, 2012 1534 1548 1514 1537 0 +11.34(+0.74%)
Apr 13, 2012 1529 1541 1517 1525 0 -8.40(-0.55%)
Apr 12, 2012 1519 1542 1510 1534 0 +16.11(+1.06%)
Apr 11, 2012 1501 1530 1496 1518 0 +27.88(+1.87%)
Apr 10, 2012 1534 1542 1484 1490 0 -47.36(-3.08%)
Apr 09, 2012 1536 1548 1523 1537 0 -20.79(-1.33%)
Apr 05, 2012 1559 1582 1537 1558 0 -1.16(-0.07%)
Apr 04, 2012 1555 1575 1539 1559 0 -12.95(-0.82%)
Apr 03, 2012 1566 1590 1555 1572 0 +3.73(+0.24%)
Apr 02, 2012 1553 1575 1544 1568 0 +17.13(+1.10%)
Mar 30, 2012 1556 1566 1539 1551 0 +3.34(+0.22%)
Mar 29, 2012 1544 1560 1530 1548 0 -5.50(-0.35%)
Mar 28, 2012 1566 1578 1537 1553 0 -17.30(-1.10%)
Mar 27, 2012 1561 1586 1556 1571 0 +11.04(+0.71%)
Mar 26, 2012 1553 1569 1542 1560 0 +18.54(+1.20%)
Mar 23, 2012 1551 1554 1519 1541 0 -6.50(-0.42%)
Mar 22, 2012 1550 1564 1532 1548 0 -14.82(-0.95%)
Mar 21, 2012 1557 1579 1546 1562 0 +6.58(+0.42%)
Mar 20, 2012 1537 1562 1531 1556 0 +9.21(+0.60%)
Mar 19, 2012 1551 1559 1530 1547 0 -11.86(-0.76%)
Mar 16, 2012 1573 1580 1549 1558 0 -14.09(-0.90%)
Mar 15, 2012 1564 1579 1544 1572 0 +9.04(+0.58%)
Mar 14, 2012 1561 1575 1552 1563 0 -0.53(-0.03%)
Mar 13, 2012 1561 1573 1543 1564 0 +8.89(+0.57%)
Mar 12, 2012 1562 1575 1548 1555 0 -7.04(-0.45%)
Mar 09, 2012 1551 1577 1543 1562 0 +17.57(+1.14%)
Mar 08, 2012 1523 1555 1514 1545 0 +28.22(+1.86%)
Mar 07, 2012 1501 1524 1492 1516 0 +19.76(+1.32%)
Mar 06, 2012 1506 1523 1486 1497 0 -20.81(-1.37%)
Mar 05, 2012 1511 1535 1499 1517 0 -0.79(-0.05%)
Mar 02, 2012 1511 1532 1495 1518 0 +6.00(+0.40%)
Mar 01, 2012 1509 1524 1484 1512 0 +6.87(+0.46%)
Feb 29, 2012 1511 1526 1492 1505 0 -9.50(-0.63%)
Feb 28, 2012 1504 1524 1495 1515 0 +10.98(+0.73%)
Feb 27, 2012 1483 1519 1472 1504 0 +11.78(+0.79%)
Feb 24, 2012 1472 1501 1461 1492 0 +17.78(+1.21%)
Feb 23, 2012 1462 1500 1441 1474 0 +18.03(+1.24%)
Feb 22, 2012 1447 1473 1431 1456 0 +12.43(+0.86%)
Feb 21, 2012 1461 1477 1431 1444 0 -2.77(-0.19%)
Feb 17, 2012 1447 1447 1447 0 +20.98(+1.47%)
Feb 16, 2012 1412 1434 1404 1426 0 +15.11(+1.07%)
Feb 15, 2012 1420 1431 1394 1410 0 -4.93(-0.35%)
Feb 14, 2012 1403 1421 1396 1415 0 +6.61(+0.47%)
Feb 13, 2012 1414 1420 1395 1409 0 +1.67(+0.12%)
Feb 10, 2012 1409 1414 1394 1407 0 -14.68(-1.03%)
Feb 09, 2012 1416 1426 1403 1422 0 +8.16(+0.58%)
Feb 08, 2012 1414 1431 1398 1414 0 +1.81(+0.13%)
Feb 07, 2012 1383 1421 1379 1412 0 +22.23(+1.60%)
Feb 06, 2012 1387 1401 1379 1390 0 -134.64(-8.83%)
Feb 03, 2012 1489 1542 1486 1524 0 -196.81(-11.44%)
Feb 02, 2012 1718 1737 1695 1721 0 +20.55(+1.21%)
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.