Skip to main content
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 (%)
May 30, 2014 1729 1746 1720 1738 0 +7.26(+0.42%)
May 29, 2014 1720 1737 1708 1731 0 +17.33(+1.01%)
May 28, 2014 1716 1723 1697 1714 0 -5.21(-0.30%)
May 27, 2014 1722 1736 1703 1719 0 +3.19(+0.19%)
May 23, 2014 1716 1716 1716 0 -2.87(-0.17%)
May 22, 2014 1720 1742 1700 1719 0 -0.83(-0.05%)
May 21, 2014 1689 1734 1679 1719 0 +35.94(+2.13%)
May 20, 2014 1730 1746 1676 1684 0 -86.86(-4.91%)
May 19, 2014 1772 1781 1755 1770 0 -7.75(-0.44%)
May 16, 2014 1758 1785 1745 1778 0 +41.07(+2.36%)
May 15, 2014 1755 1766 1720 1737 0 -34.70(-1.96%)
May 14, 2014 1794 1813 1762 1772 0 -17.69(-0.99%)
May 13, 2014 1793 1806 1778 1789 0 -6.38(-0.36%)
May 12, 2014 1767 1805 1765 1796 0 +37.90(+2.16%)
May 09, 2014 1737 1763 1730 1758 0 +21.63(+1.25%)
May 08, 2014 1722 1762 1717 1736 0 +14.56(+0.85%)
May 07, 2014 1717 1728 1701 1722 0 +8.67(+0.51%)
May 06, 2014 1748 1752 1710 1713 0 -42.64(-2.43%)
May 05, 2014 1764 1777 1746 1756 0 -15.42(-0.87%)
May 02, 2014 1766 1795 1762 1771 0 +6.43(+0.36%)
May 01, 2014 1767 1783 1752 1765 0 +0.43(+0.02%)
Apr 30, 2014 1778 1785 1753 1764 0 -15.86(-0.89%)
Apr 29, 2014 1781 1789 1760 1780 0 +2.30(+0.13%)
Apr 28, 2014 1764 1794 1752 1778 0 +21.86(+1.24%)
Apr 25, 2014 1760 1769 1744 1756 0 -8.95(-0.51%)
Apr 24, 2014 1778 1786 1758 1765 0 -8.96(-0.51%)
Apr 23, 2014 1772 1793 1759 1774 0 -0.08(-0.00%)
Apr 22, 2014 1763 1787 1752 1774 0 +10.49(+0.59%)
Apr 21, 2014 1745 1773 1739 1763 0 +23.36(+1.34%)
Apr 17, 2014 1740 1740 1740 0 -11.84(-0.68%)
Apr 16, 2014 1748 1763 1734 1752 0 +17.04(+0.98%)
Apr 15, 2014 1723 1744 1709 1735 0 +16.82(+0.98%)
Apr 14, 2014 1727 1735 1702 1718 0 +5.05(+0.29%)
Apr 11, 2014 1732 1741 1705 1713 0 -39.86(-2.27%)
Apr 10, 2014 1793 1804 1750 1753 0 -41.12(-2.29%)
Apr 09, 2014 1800 1806 1771 1794 0 -3.07(-0.17%)
Apr 08, 2014 1779 1806 1762 1797 0 +11.12(+0.62%)
Apr 07, 2014 1828 1835 1778 1786 0 -65.40(-3.53%)
Apr 04, 2014 1872 1883 1847 1851 0 -15.44(-0.83%)
Apr 03, 2014 1876 1884 1853 1867 0 -10.07(-0.54%)
Apr 02, 2014 1846 1884 1844 1877 0 +33.05(+1.79%)
Apr 01, 2014 1830 1852 1828 1844 0 +14.40(+0.79%)
Mar 31, 2014 1823 1838 1812 1829 0 +11.72(+0.64%)
Mar 28, 2014 1804 1827 1796 1818 0 +17.29(+0.96%)
Mar 27, 2014 1794 1820 1785 1800 0 +4.92(+0.27%)
Mar 26, 2014 1806 1820 1790 1796 0 -3.40(-0.19%)
Mar 25, 2014 1816 1823 1791 1799 0 -13.12(-0.72%)
Mar 24, 2014 1836 1845 1801 1812 0 -22.69(-1.24%)
Mar 21, 2014 1827 1849 1816 1835 0 +21.69(+1.20%)
Mar 20, 2014 1801 1822 1796 1813 0 +6.18(+0.34%)
Mar 19, 2014 1813 1832 1791 1807 0 -7.92(-0.44%)
Mar 18, 2014 1832 1841 1810 1815 0 -18.38(-1.00%)
Mar 17, 2014 1822 1844 1813 1833 0 +18.89(+1.04%)
Mar 14, 2014 1806 1834 1799 1814 0 +3.97(+0.22%)
Mar 13, 2014 1836 1847 1804 1810 0 -18.47(-1.01%)
Mar 12, 2014 1823 1834 1808 1829 0 -5.14(-0.28%)
Mar 11, 2014 1843 1860 1827 1834 0 +1.20(+0.07%)
Mar 10, 2014 1813 1838 1807 1833 0 +10.97(+0.60%)
Mar 07, 2014 1809 1831 1800 1822 0 +20.99(+1.17%)
Mar 06, 2014 1812 1819 1787 1801 0 -7.68(-0.42%)
Mar 05, 2014 1815 1829 1800 1808 0 -7.94(-0.44%)
Mar 04, 2014 1821 1837 1811 1816 0 +9.40(+0.52%)
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.