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 (%)
Jun 28, 2013 1650 1664 1641 1647 0 +7.47(+0.46%)
Jun 26, 2013 1634 1647 1624 1639 0 +17.99(+1.11%)
Jun 25, 2013 1614 1632 1605 1621 0 +17.79(+1.11%)
Jun 24, 2013 1614 1621 1593 1604 0 -22.80(-1.40%)
Jun 21, 2013 1635 1644 1608 1626 0 +3.47(+0.21%)
Jun 20, 2013 1654 1662 1619 1623 0 -44.03(-2.64%)
Jun 19, 2013 1694 1703 1665 1667 0 -26.17(-1.55%)
Jun 18, 2013 1677 1700 1668 1693 0 +14.35(+0.85%)
Jun 17, 2013 1688 1702 1668 1679 0 -1.33(-0.08%)
Jun 14, 2013 1694 1705 1673 1680 0 -23.38(-1.37%)
Jun 13, 2013 1670 1707 1663 1703 0 +35.71(+2.14%)
Jun 12, 2013 1680 1690 1664 1668 0 -7.38(-0.44%)
Jun 11, 2013 1680 1694 1670 1675 0 -17.47(-1.03%)
Jun 10, 2013 1697 1709 1685 1693 0 -3.58(-0.21%)
Jun 07, 2013 1687 1704 1681 1696 0 +16.91(+1.01%)
Jun 06, 2013 1669 1687 1657 1679 0 +8.51(+0.51%)
Jun 05, 2013 1690 1703 1667 1671 0 -23.06(-1.36%)
Jun 04, 2013 1696 1713 1678 1694 0 -4.59(-0.27%)
Jun 03, 2013 1698 1708 1675 1698 0 +0.88(+0.05%)
May 31, 2013 1687 1716 1683 1698 0 +1.82(+0.11%)
May 30, 2013 1701 1717 1690 1696 0 -4.64(-0.27%)
May 29, 2013 1707 1716 1683 1700 0 -16.69(-0.97%)
May 28, 2013 1737 1745 1707 1717 0 -5.93(-0.34%)
May 24, 2013 1723 1723 1723 0 -10.03(-0.58%)
May 23, 2013 1716 1743 1708 1733 0 +4.42(+0.26%)
May 22, 2013 1760 1773 1718 1729 0 -25.79(-1.47%)
May 21, 2013 1720 1762 1712 1754 0 +26.00(+1.50%)
May 20, 2013 1717 1739 1705 1728 0 +5.92(+0.34%)
May 17, 2013 1708 1732 1697 1722 0 +10.02(+0.59%)
May 16, 2013 1733 1743 1702 1712 0 -8.18(-0.48%)
May 15, 2013 1707 1736 1694 1721 0 +46.03(+2.75%)
May 13, 2013 1687 1694 1666 1675 0 -10.90(-0.65%)
May 10, 2013 1662 1688 1659 1686 0 +25.02(+1.51%)
May 09, 2013 1651 1678 1646 1660 0 +7.68(+0.46%)
May 08, 2013 1641 1665 1635 1653 0 +10.22(+0.62%)
May 07, 2013 1629 1649 1615 1643 0 +11.78(+0.72%)
May 06, 2013 1634 1645 1623 1631 0 -5.53(-0.34%)
May 03, 2013 1614 1642 1604 1636 0 +32.89(+2.05%)
May 02, 2013 1587 1609 1582 1603 0 +16.53(+1.04%)
May 01, 2013 1596 1606 1580 1587 0 -12.85(-0.80%)
Apr 30, 2013 1601 1613 1585 1600 0 -6.22(-0.39%)
Apr 29, 2013 1609 1624 1594 1606 0 +2.64(+0.16%)
Apr 26, 2013 1596 1614 1588 1603 0 +11.54(+0.72%)
Apr 25, 2013 1567 1602 1564 1592 0 +29.88(+1.91%)
Apr 24, 2013 1561 1578 1554 1562 0 +3.80(+0.24%)
Apr 23, 2013 1555 1572 1540 1558 0 +9.43(+0.61%)
Apr 22, 2013 1548 1558 1534 1549 0 +3.94(+0.26%)
Apr 19, 2013 1536 1552 1528 1545 0 +13.98(+0.91%)
Apr 18, 2013 1549 1556 1524 1531 0 -16.44(-1.06%)
Apr 17, 2013 1553 1559 1534 1547 0 -15.46(-0.99%)
Apr 16, 2013 1565 1572 1548 1563 0 +9.38(+0.60%)
Apr 15, 2013 1586 1605 1550 1553 0 -43.04(-2.70%)
Apr 12, 2013 1597 1613 1586 1596 0 -4.22(-0.26%)
Apr 11, 2013 1571 1615 1570 1601 0 +25.95(+1.65%)
Apr 10, 2013 1565 1588 1558 1575 0 +11.79(+0.75%)
Apr 09, 2013 1569 1586 1546 1563 0 -11.01(-0.70%)
Apr 08, 2013 1556 1579 1552 1574 0 +11.64(+0.75%)
Apr 05, 2013 1548 1568 1540 1562 0 -5.52(-0.35%)
Apr 04, 2013 1541 1573 1539 1568 0 +25.91(+1.68%)
Apr 03, 2013 1541 1558 1527 1542 0 +1.23(+0.08%)
Apr 02, 2013 1539 1546 1528 1541 0 +9.91(+0.65%)
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.