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 29, 2009 973.36 987.19 948.88 977.92 0 +16.96(+1.77%)
May 28, 2009 988.09 998.33 944.20 960.96 0 -17.12(-1.75%)
May 27, 2009 990.22 1019 972.86 978.07 0 -18.32(-1.84%)
May 26, 2009 933.17 1004 926.99 996.39 0 +52.92(+5.61%)
May 25, 2009 963.73 976.53 930.23 943.47 0 +0.00(+0.00%)
May 22, 2009 963.73 976.53 930.23 943.47 0 +11.35(+1.22%)
May 21, 2009 948.91 968.93 919.71 932.12 0 -30.03(-3.12%)
May 20, 2009 999.31 1028 954.82 962.15 0 -26.60(-2.69%)
May 19, 2009 972.94 1008 960.64 988.76 0 +23.36(+2.42%)
May 18, 2009 942.52 969.68 933.80 965.40 0 +43.35(+4.70%)
May 15, 2009 930.87 957.03 911.77 922.05 0 -5.33(-0.58%)
May 14, 2009 942.15 975.91 917.46 927.39 0 -11.92(-1.27%)
May 13, 2009 963.94 971.09 930.64 939.31 0 -45.28(-4.60%)
May 12, 2009 1009 1021 963.71 984.59 0 -14.17(-1.42%)
May 11, 2009 997.21 1020 970.97 998.76 0 -10.68(-1.06%)
May 08, 2009 1023 1042 986.38 1009 0 -16.07(-1.57%)
May 07, 2009 1066 1079 1004 1026 0 -14.07(-1.35%)
May 06, 2009 1071 1092 1023 1040 0 -19.04(-1.80%)
May 05, 2009 1057 1083 1041 1059 0 -4.27(-0.40%)
May 04, 2009 1040 1073 1030 1063 0 +46.85(+4.61%)
May 01, 2009 1038 1050 999.54 1016 0 -25.88(-2.48%)
Apr 30, 2009 1009 1057 1000 1042 0 +39.89(+3.98%)
Apr 29, 2009 993.29 1028 974.61 1002 0 +12.15(+1.23%)
Apr 28, 2009 984.03 1647 972.15 989.88 0 -4.58(-0.46%)
Apr 27, 2009 1002 1020 973.21 994.46 0 -25.90(-2.54%)
Apr 24, 2009 991.45 1037 982.73 1020 0 +37.76(+3.84%)
Apr 23, 2009 993.18 1010 950.67 982.60 0 -13.06(-1.31%)
Apr 22, 2009 974.54 1043 966.33 995.66 0 +9.19(+0.93%)
Apr 21, 2009 956.41 995.40 941.91 986.47 0 +25.18(+2.62%)
Apr 20, 2009 987.88 995.30 947.34 961.29 0 -49.26(-4.87%)
Apr 17, 2009 984.60 1021 970.74 1011 0 +27.36(+2.78%)
Apr 16, 2009 946.14 998.44 936.00 983.19 0 +42.07(+4.47%)
Apr 15, 2009 941.05 953.50 916.53 941.13 0 -5.99(-0.63%)
Apr 14, 2009 945.92 966.20 929.90 947.12 0 -22.39(-2.31%)
Apr 13, 2009 949.41 981.39 933.07 969.51 0 +11.05(+1.15%)
Apr 10, 2009 934.45 969.12 911.62 958.46 0 +0.00(+0.00%)
Apr 09, 2009 934.45 969.12 911.62 958.46 0 +47.90(+5.26%)
Apr 08, 2009 882.40 916.25 880.39 910.56 0 +37.06(+4.24%)
Apr 07, 2009 890.36 898.48 863.51 873.50 0 -32.02(-3.54%)
Apr 06, 2009 917.09 927.00 884.65 905.52 0 -22.36(-2.41%)
Apr 03, 2009 902.16 933.07 889.90 927.89 0 +20.84(+2.30%)
Apr 02, 2009 882.60 925.68 869.07 907.04 0 +45.43(+5.27%)
Apr 01, 2009 826.96 874.81 817.67 861.61 0 +19.75(+2.35%)
Mar 31, 2009 846.15 857.67 807.35 841.86 0 +2.88(+0.34%)
Mar 30, 2009 860.64 869.95 824.61 838.98 0 -40.98(-4.66%)
Mar 27, 2009 871.13 890.59 848.04 879.96 0 +2.19(+0.25%)
Mar 26, 2009 838.46 891.81 835.34 877.77 0 +49.67(+6.00%)
Mar 25, 2009 844.08 870.52 805.96 828.11 0 -12.17(-1.45%)
Mar 24, 2009 818.79 856.64 810.36 840.28 0 +11.89(+1.44%)
Mar 23, 2009 805.94 831.30 799.83 828.38 0 +47.64(+6.10%)
Mar 20, 2009 801.44 809.20 765.30 780.75 0 -20.87(-2.60%)
Mar 19, 2009 812.88 820.22 785.29 801.61 0 -3.00(-0.37%)
Mar 18, 2009 767.03 823.04 762.22 804.61 0 +29.74(+3.84%)
Mar 17, 2009 749.42 776.49 743.35 774.87 0 +33.01(+4.45%)
Mar 16, 2009 769.72 777.86 739.86 741.86 0 -24.01(-3.13%)
Mar 13, 2009 762.70 776.35 745.28 765.87 0 +3.00(+0.39%)
Mar 12, 2009 734.08 766.79 722.49 762.87 0 +28.20(+3.84%)
Mar 11, 2009 719.29 751.63 708.57 734.66 0 +14.35(+1.99%)
Mar 10, 2009 680.39 727.68 674.92 720.31 0 +55.45(+8.34%)
Mar 09, 2009 664.86 695.90 653.29 664.86 0 -7.21(-1.07%)
Mar 06, 2009 684.37 696.65 649.30 672.06 0 -5.64(-0.83%)
Mar 05, 2009 684.67 712.54 660.08 677.71 0 -17.86(-2.57%)
Mar 04, 2009 687.82 708.84 672.96 695.57 0 +23.23(+3.45%)
Mar 03, 2009 694.26 702.98 662.62 672.34 0 -13.17(-1.92%)
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.