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 (%)
Aug 31, 2011 1481 1499 1447 1458 0 -13.97(-0.95%)
Aug 30, 2011 1472 1486 1446 1472 0 -8.17(-0.55%)
Aug 29, 2011 1457 1482 1442 1480 0 +40.79(+2.83%)
Aug 26, 2011 1408 1452 1384 1439 0 +23.58(+1.67%)
Aug 25, 2011 1459 1478 1408 1416 0 -38.44(-2.64%)
Aug 24, 2011 1426 1465 1414 1454 0 +25.42(+1.78%)
Aug 23, 2011 1376 1430 1367 1429 0 +56.84(+4.14%)
Aug 22, 2011 1388 1397 1360 1372 0 +11.26(+0.83%)
Aug 19, 2011 1350 1388 1339 1361 0 -4.96(-0.36%)
Aug 18, 2011 1379 1396 1346 1366 0 -68.87(-4.80%)
Aug 17, 2011 1467 1485 1412 1435 0 -24.04(-1.65%)
Aug 16, 2011 1440 1483 1418 1459 0 +0.22(+0.02%)
Aug 15, 2011 1457 1471 1429 1458 0 +11.19(+0.77%)
Aug 12, 2011 1459 1484 1419 1447 0 -8.35(-0.57%)
Aug 11, 2011 1392 1482 1403 1456 0 +74.47(+5.39%)
Aug 10, 2011 1433 1447 1378 1381 0 -73.32(-5.04%)
Aug 09, 2011 1442 1458 1350 1454 0 +84.58(+6.17%)
Aug 08, 2011 1454 1470 1353 1370 0 -116.89(-7.86%)
Aug 05, 2011 1501 1512 1445 1487 0 +2.06(+0.14%)
Aug 04, 2011 1530 1546 1478 1485 0 -71.87(-4.62%)
Aug 03, 2011 1557 1573 1530 1557 0 +1.00(+0.06%)
Aug 02, 2011 1596 1617 1552 1556 0 -54.88(-3.41%)
Aug 01, 2011 1625 1633 1587 1610 0 -3.77(-0.23%)
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%)
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.