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 31, 2015 2008 2015 1993 2002 0 +0.41(+0.02%)
Jul 30, 2015 1994 2009 1984 2001 0 +4.78(+0.24%)
Jul 29, 2015 1972 2002 1964 1997 0 +26.38(+1.34%)
Jul 28, 2015 1971 1982 1952 1970 0 -1.89(-0.10%)
Jul 27, 2015 1973 1987 1958 1972 0 -4.74(-0.24%)
Jul 24, 2015 2001 2005 1974 1977 0 -22.73(-1.14%)
Jul 23, 2015 2020 2026 1996 2000 0 -18.09(-0.90%)
Jul 22, 2015 2014 2034 2008 2018 0 +7.68(+0.38%)
Jul 21, 2015 2022 2032 2005 2010 0 -14.87(-0.73%)
Jul 20, 2015 2028 2037 2016 2025 0 +2.54(+0.13%)
Jul 17, 2015 2039 2050 2017 2022 0 -21.74(-1.06%)
Jul 16, 2015 2038 2054 2017 2044 0 +11.34(+0.56%)
Jul 15, 2015 2003 2054 1979 2033 0 +32.09(+1.60%)
Jul 14, 2015 1998 2009 1985 2001 0 +1.72(+0.09%)
Jul 13, 2015 1994 2008 1981 1999 0 +20.28(+1.02%)
Jul 10, 2015 1981 1989 1966 1979 0 +20.48(+1.05%)
Jul 09, 2015 1990 1996 1953 1958 0 -10.39(-0.53%)
Jul 08, 2015 1989 2001 1963 1969 0 -34.21(-1.71%)
Jul 07, 2015 1973 2006 1964 2003 0 +35.12(+1.78%)
Jul 06, 2015 1951 1982 1946 1968 0 +0.10(+0.01%)
Jul 02, 2015 1968 1968 1968 1968 0 -12.67(-0.64%)
Jul 01, 2015 1968 1986 1950 1980 0 +22.66(+1.16%)
Jun 30, 2015 1973 1980 1950 1958 0 +3.71(+0.19%)
Jun 29, 2015 1988 2001 1951 1954 0 -60.27(-2.99%)
Jun 26, 2015 2002 2025 1996 2014 0 +16.16(+0.81%)
Jun 25, 2015 2017 2025 1996 1998 0 -15.21(-0.76%)
Jun 24, 2015 2017 2031 2009 2013 0 -0.48(-0.02%)
Jun 23, 2015 2000 2028 1994 2014 0 +19.84(+1.00%)
Jun 22, 2015 2009 2015 1990 1994 0 -2.51(-0.13%)
Jun 19, 2015 1997 2017 1987 1996 0 -7.18(-0.36%)
Jun 18, 2015 1977 2009 1972 2004 0 +30.92(+1.57%)
Jun 17, 2015 1961 1983 1954 1973 0 +18.11(+0.93%)
Jun 16, 2015 1952 1968 1944 1955 0 -0.53(-0.03%)
Jun 15, 2015 1954 1964 1945 1955 0 -11.04(-0.56%)
Jun 12, 2015 1960 1977 1951 1966 0 +2.35(+0.12%)
Jun 11, 2015 1979 1987 1958 1964 0 -4.61(-0.23%)
Jun 10, 2015 1979 1991 1951 1968 0 -2.24(-0.11%)
Jun 09, 2015 1987 2000 1963 1971 0 -16.33(-0.82%)
Jun 08, 2015 2003 2014 1982 1987 0 -16.55(-0.83%)
Jun 05, 2015 2017 2027 1994 2003 0 -14.53(-0.72%)
Jun 04, 2015 2004 2040 2004 2018 0 -16.41(-0.81%)
Jun 03, 2015 2015 2044 2004 2034 0 +27.45(+1.37%)
Jun 02, 2015 2001 2030 1980 2007 0 +17.73(+0.89%)
Jun 01, 2015 1987 2010 1975 1989 0 +3.24(+0.16%)
May 29, 2015 2016 2023 1980 1986 0 -33.55(-1.66%)
May 28, 2015 2025 2040 2011 2020 0 -5.14(-0.25%)
May 27, 2015 2015 2036 2005 2025 0 +9.24(+0.46%)
May 26, 2015 2030 2045 2005 2015 0 -20.53(-1.01%)
May 22, 2015 2036 2036 2036 2036 0 -7.89(-0.39%)
May 21, 2015 2047 2062 2035 2044 0 -10.45(-0.51%)
May 20, 2015 2076 2084 2045 2054 0 -20.67(-1.00%)
May 19, 2015 2079 2100 2056 2075 0 +37.32(+1.83%)
May 18, 2015 2007 2045 1998 2038 0 +31.53(+1.57%)
May 15, 2015 1973 2013 1956 2006 0 +31.67(+1.60%)
May 14, 2015 1999 2010 1959 1974 0 -56.28(-2.77%)
May 13, 2015 2039 2059 2014 2031 0 -21.27(-1.04%)
May 12, 2015 2055 2064 2036 2052 0 -12.39(-0.60%)
May 11, 2015 2073 2083 2054 2064 0 -4.70(-0.23%)
May 08, 2015 2054 2085 2050 2069 0 +33.10(+1.63%)
May 07, 2015 2033 2044 2011 2036 0 +18.55(+0.92%)
May 06, 2015 2019 2029 2002 2017 0 +2.40(+0.12%)
May 05, 2015 2024 2038 2006 2015 0 -510.45(-20.21%)
May 04, 2015 2499 2540 2492 2526 0 +495.08(+24.38%)
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.