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 24, 2011 1622 1642 1607 1612 0 -7.27(-0.45%)
May 23, 2011 1599 1632 1591 1619 0 +0.25(+0.02%)
May 20, 2011 1644 1653 1600 1619 0 -33.50(-2.03%)
May 19, 2011 1662 1670 1635 1653 0 -5.78(-0.35%)
May 18, 2011 1633 1666 1627 1658 0 +28.07(+1.72%)
May 17, 2011 1636 1660 1613 1630 0 -21.10(-1.28%)
May 16, 2011 1678 1690 1643 1651 0 -17.86(-1.07%)
May 13, 2011 1676 1693 1654 1669 0 -1.54(-0.09%)
May 12, 2011 1639 1678 1624 1671 0 +36.48(+2.23%)
May 11, 2011 1637 1654 1614 1634 0 +20.70(+1.28%)
May 10, 2011 1599 1621 1593 1614 0 +17.80(+1.12%)
May 09, 2011 1593 1606 1577 1596 0 +0.71(+0.04%)
May 06, 2011 1622 1630 1587 1595 0 -13.40(-0.83%)
May 05, 2011 1576 1631 1569 1608 0 -0.62(-0.04%)
May 04, 2011 1597 1621 1583 1609 0 +12.62(+0.79%)
May 03, 2011 1587 1611 1578 1596 0 -11.73(-0.73%)
May 02, 2011 1609 1617 1605 1608 0 -6.69(-0.41%)
Apr 29, 2011 1627 1634 1610 1615 0 -11.78(-0.72%)
Apr 28, 2011 1625 1637 1610 1627 0 -0.76(-0.05%)
Apr 27, 2011 1618 1637 1611 1627 0 +10.94(+0.68%)
Apr 26, 2011 1590 1623 1585 1616 0 +31.04(+1.96%)
Apr 25, 2011 1581 1593 1571 1585 0 +1.54(+0.10%)
Apr 21, 2011 1594 1598 1574 1584 0 -5.75(-0.36%)
Apr 20, 2011 1576 1600 1568 1590 0 +28.49(+1.82%)
Apr 19, 2011 1563 1571 1548 1561 0 -1.21(-0.08%)
Apr 18, 2011 1556 1573 1538 1562 0 -12.22(-0.78%)
Apr 15, 2011 1575 1588 1560 1575 0 +1.89(+0.12%)
Apr 14, 2011 1571 1578 1553 1573 0 -3.76(-0.24%)
Apr 13, 2011 1586 1593 1563 1576 0 -4.25(-0.27%)
Apr 12, 2011 1571 1603 1568 1581 0 -1.84(-0.12%)
Apr 11, 2011 1573 1598 1568 1583 0 +9.01(+0.57%)
Apr 08, 2011 1598 1602 1562 1574 0 -19.15(-1.20%)
Apr 07, 2011 1592 1621 1562 1593 0 +3.34(+0.21%)
Apr 06, 2011 1583 1602 1565 1589 0 +11.83(+0.75%)
Apr 05, 2011 1540 1588 1532 1578 0 +34.48(+2.23%)
Apr 04, 2011 1558 1565 1535 1543 0 -12.56(-0.81%)
Apr 01, 2011 1559 1575 1543 1556 0 +3.80(+0.24%)
Mar 31, 2011 1556 1564 1528 1552 0 -9.29(-0.60%)
Mar 30, 2011 1547 1567 1540 1561 0 +24.59(+1.60%)
Mar 29, 2011 1520 1540 1511 1536 0 +14.10(+0.93%)
Mar 28, 2011 1550 1560 1521 1522 0 -27.93(-1.80%)
Mar 25, 2011 1542 1568 1533 1550 0 +8.19(+0.53%)
Mar 24, 2011 1527 1548 1517 1542 0 +19.47(+1.28%)
Mar 23, 2011 1514 1529 1499 1523 0 +4.94(+0.33%)
Mar 22, 2011 1536 1543 1513 1518 0 -16.70(-1.09%)
Mar 21, 2011 1534 1544 1528 1534 0 +6.72(+0.44%)
Mar 18, 2011 1546 1553 1512 1528 0 -1.99(-0.13%)
Mar 17, 2011 1551 1559 1523 1530 0 -1.66(-0.11%)
Mar 16, 2011 1539 1555 1520 1531 0 -13.52(-0.88%)
Mar 15, 2011 1536 1559 1529 1545 0 -11.13(-0.72%)
Mar 14, 2011 1568 1579 1541 1556 0 -21.46(-1.36%)
Mar 11, 2011 1565 1593 1553 1577 0 +8.28(+0.53%)
Mar 10, 2011 1567 1590 1559 1569 0 -14.99(-0.95%)
Mar 09, 2011 1552 1593 1544 1584 0 +31.17(+2.01%)
Mar 08, 2011 1539 1566 1522 1553 0 +17.77(+1.16%)
Mar 07, 2011 1557 1569 1530 1535 0 -18.97(-1.22%)
Mar 04, 2011 1563 1578 1533 1554 0 -4.64(-0.30%)
Mar 03, 2011 1565 1579 1542 1559 0 +3.32(+0.21%)
Mar 02, 2011 1533 1560 1524 1556 0 +17.67(+1.15%)
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.