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 (%)
Feb 26, 2010 1374 1385 1364 1367 0 -8.55(-0.62%)
Feb 25, 2010 1328 1383 1322 1376 0 +27.34(+2.03%)
Feb 24, 2010 1320 1351 1308 1348 0 +32.82(+2.49%)
Feb 23, 2010 1324 1342 1303 1316 0 -8.41(-0.64%)
Feb 22, 2010 1328 1337 1312 1324 0 -0.06(-0.00%)
Feb 19, 2010 1310 1332 1308 1324 0 +17.80(+1.36%)
Feb 18, 2010 1300 1313 1285 1306 0 +4.18(+0.32%)
Feb 17, 2010 1291 1309 1288 1302 0 +14.60(+1.13%)
Feb 16, 2010 1261 1290 1257 1288 0 +30.62(+2.44%)
Feb 12, 2010 1257 1257 1257 0 +5.80(+0.46%)
Feb 11, 2010 1242 1256 1230 1251 0 +6.09(+0.49%)
Feb 10, 2010 1251 1262 1236 1245 0 -6.91(-0.55%)
Feb 09, 2010 1252 1263 1235 1252 0 +10.47(+0.84%)
Feb 08, 2010 1250 1262 1231 1241 0 -7.93(-0.63%)
Feb 05, 2010 1257 1267 1220 1249 0 -6.75(-0.54%)
Feb 04, 2010 1287 1296 1252 1256 0 -30.49(-2.37%)
Feb 03, 2010 1286 1296 1271 1287 0 -4.51(-0.35%)
Feb 02, 2010 1275 1297 1268 1291 0 +26.39(+2.09%)
Feb 01, 2010 1260 1275 1247 1265 0 +7.29(+0.58%)
Jan 29, 2010 1270 1285 1256 1257 0 -4.33(-0.34%)
Jan 28, 2010 1277 1283 1253 1262 0 -9.16(-0.72%)
Jan 27, 2010 1267 1283 1253 1271 0 +1.73(+0.14%)
Jan 26, 2010 1252 1290 1246 1269 0 +13.75(+1.10%)
Jan 25, 2010 1270 1275 1247 1255 0 -3.29(-0.26%)
Jan 22, 2010 1270 1293 1254 1259 0 -11.41(-0.90%)
Jan 21, 2010 1298 1313 1265 1270 0 -26.36(-2.03%)
Jan 20, 2010 1310 1314 1285 1297 0 -23.04(-1.75%)
Jan 19, 2010 1295 1323 1292 1320 0 +23.28(+1.80%)
Jan 15, 2010 1296 1296 1296 0 -5.12(-0.39%)
Jan 14, 2010 1308 1313 1290 1301 0 -11.27(-0.86%)
Jan 13, 2010 1301 1322 1291 1313 0 +17.13(+1.32%)
Jan 12, 2010 1303 1313 1277 1296 0 -17.47(-1.33%)
Jan 11, 2010 1325 1329 1298 1313 0 -4.26(-0.32%)
Jan 08, 2010 1323 1332 1304 1317 0 -16.75(-1.26%)
Jan 07, 2010 1347 1360 1299 1334 0 +33.19(+2.55%)
Jan 06, 2010 1287 1311 1279 1301 0 +16.30(+1.27%)
Jan 05, 2010 1263 1298 1255 1285 0 +18.53(+1.46%)
Jan 04, 2010 1269 1286 1257 1266 0 +2.52(+0.20%)
Dec 31, 2009 1264 1264 1264 0 -22.22(-1.73%)
Dec 30, 2009 1288 1300 1278 1286 0 -8.15(-0.63%)
Dec 29, 2009 1304 1308 1286 1294 0 -5.37(-0.41%)
Dec 28, 2009 1289 1308 1286 1299 0 +15.17(+1.18%)
Dec 24, 2009 1288 1300 1275 1284 0 -3.58(-0.28%)
Dec 23, 2009 1281 1296 1269 1288 0 +7.94(+0.62%)
Dec 22, 2009 1285 1294 1268 1280 0 +5.98(+0.47%)
Dec 21, 2009 1254 1284 1246 1274 0 +25.55(+2.05%)
Dec 18, 2009 1254 1258 1226 1248 0 +1.67(+0.13%)
Dec 17, 2009 1254 1266 1240 1247 0 -19.77(-1.56%)
Dec 16, 2009 1276 1289 1258 1266 0 -2.38(-0.19%)
Dec 15, 2009 1284 1292 1264 1269 0 -24.49(-1.89%)
Dec 14, 2009 1288 1295 1278 1293 0 +22.29(+1.75%)
Dec 11, 2009 1265 1283 1253 1271 0 +15.86(+1.26%)
Dec 10, 2009 1238 1268 1233 1255 0 +26.82(+2.18%)
Dec 09, 2009 1233 1239 1213 1228 0 -0.82(-0.07%)
Dec 08, 2009 1236 1245 1213 1229 0 -11.59(-0.93%)
Dec 07, 2009 1236 1250 1224 1241 0 +16.74(+1.37%)
Dec 04, 2009 1251 1266 1210 1224 0 -9.95(-0.81%)
Dec 03, 2009 1232 1259 1214 1234 0 -20.72(-1.65%)
Dec 02, 2009 1237 1267 1235 1255 0 +10.38(+0.83%)
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.