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, 2015 1991 2023 1983 2002 0 +6.77(+0.34%)
Apr 29, 2015 2020 2023 1982 1996 0 -30.40(-1.50%)
Apr 28, 2015 2027 2040 2005 2026 0 -3.91(-0.19%)
Apr 27, 2015 2067 2074 2026 2030 0 -36.33(-1.76%)
Apr 24, 2015 2081 2088 2058 2066 0 -15.98(-0.77%)
Apr 23, 2015 2074 2095 2067 2082 0 +5.40(+0.26%)
Apr 22, 2015 2072 2086 2053 2077 0 +6.08(+0.29%)
Apr 21, 2015 2071 2083 2059 2071 0 +2.43(+0.12%)
Apr 20, 2015 2059 2079 2048 2068 0 +18.12(+0.88%)
Apr 17, 2015 2076 2083 2044 2050 0 -40.28(-1.93%)
Apr 16, 2015 2099 2108 2083 2091 0 -7.29(-0.35%)
Apr 15, 2015 2117 2127 2094 2098 0 -11.82(-0.56%)
Apr 14, 2015 2133 2143 2098 2110 0 -28.93(-1.35%)
Apr 13, 2015 2147 2162 2134 2139 0 -7.31(-0.34%)
Apr 10, 2015 2148 2162 2135 2146 0 +11.76(+0.55%)
Apr 09, 2015 2159 2171 2125 2134 0 -23.43(-1.09%)
Apr 08, 2015 2133 2166 2122 2158 0 +27.61(+1.30%)
Apr 07, 2015 2145 2164 2126 2130 0 -15.11(-0.70%)
Apr 06, 2015 2129 2160 2122 2145 0 +2.59(+0.12%)
Apr 02, 2015 2142 2142 2142 2142 0 +29.71(+1.41%)
Apr 01, 2015 2126 2149 2094 2113 0 -8.15(-0.38%)
Mar 31, 2015 2114 2150 2103 2121 0 +5.34(+0.25%)
Mar 30, 2015 2097 2129 2085 2116 0 +27.48(+1.32%)
Mar 27, 2015 2073 2095 2066 2088 0 +15.17(+0.73%)
Mar 26, 2015 2080 2088 2054 2073 0 -18.61(-0.89%)
Mar 25, 2015 2103 2119 2088 2092 0 -17.29(-0.82%)
Mar 24, 2015 2099 2123 2089 2109 0 +3.21(+0.15%)
Mar 23, 2015 2103 2129 2095 2106 0 -0.15(-0.01%)
Mar 20, 2015 2082 2115 2077 2106 0 +26.74(+1.29%)
Mar 19, 2015 2066 2083 2055 2079 0 +15.02(+0.73%)
Mar 18, 2015 2061 2076 2025 2064 0 +0.32(+0.02%)
Mar 17, 2015 2053 2074 2047 2064 0 +1.20(+0.06%)
Mar 16, 2015 2050 2071 2044 2062 0 +16.91(+0.83%)
Mar 13, 2015 2050 2060 2025 2046 0 -6.65(-0.32%)
Mar 12, 2015 2026 2056 2024 2052 0 +34.32(+1.70%)
Mar 11, 2015 2030 2040 2011 2018 0 -13.11(-0.65%)
Mar 10, 2015 2024 2045 2013 2031 0 -3.94(-0.19%)
Mar 09, 2015 2041 2052 2025 2035 0 -6.00(-0.29%)
Mar 06, 2015 2046 2063 2033 2041 0 -13.39(-0.65%)
Mar 05, 2015 2054 2066 2043 2054 0 +5.56(+0.27%)
Mar 04, 2015 2049 2062 2036 2049 0 -8.58(-0.42%)
Mar 03, 2015 2061 2063 2043 2057 0 -11.78(-0.57%)
Mar 02, 2015 2055 2085 2045 2069 0 +10.74(+0.52%)
Feb 27, 2015 2041 2077 2034 2058 0 +18.18(+0.89%)
Feb 26, 2015 2047 2054 2026 2040 0 -18.32(-0.89%)
Feb 25, 2015 1996 2075 1981 2059 0 +49.39(+2.46%)
Feb 24, 2015 2042 2059 1990 2009 0 -27.26(-1.34%)
Feb 23, 2015 2037 2049 2018 2036 0 +5.51(+0.27%)
Feb 20, 2015 2004 2035 1994 2031 0 +25.89(+1.29%)
Feb 19, 2015 2012 2022 2001 2005 0 -7.14(-0.35%)
Feb 18, 2015 2023 2032 2005 2012 0 -13.98(-0.69%)
Feb 17, 2015 2028 2040 2003 2026 0 -7.13(-0.35%)
Feb 13, 2015 2033 2033 2033 2033 0 +6.74(+0.33%)
Feb 12, 2015 2032 2038 2008 2027 0 +3.78(+0.19%)
Feb 11, 2015 2023 2037 2014 2023 0 +1.37(+0.07%)
Feb 10, 2015 2016 2027 2005 2021 0 +20.74(+1.04%)
Feb 09, 2015 2003 2019 1987 2001 0 -8.16(-0.41%)
Feb 06, 2015 2010 2025 1992 2009 0 +2.94(+0.15%)
Feb 05, 2015 2003 2023 1990 2006 0 +2.59(+0.13%)
Feb 04, 2015 1987 2014 1971 2003 0 +20.76(+1.05%)
Feb 03, 2015 1942 1986 1936 1983 0 +46.65(+2.41%)
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.