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 31, 2012 1489 1509 1463 1481 0 -10.74(-0.72%)
May 30, 2012 1501 1513 1475 1492 0 -36.73(-2.40%)
May 29, 2012 1515 1534 1501 1529 0 +24.61(+1.64%)
May 25, 2012 1504 1504 1504 0 +2.81(+0.19%)
May 24, 2012 1492 1514 1478 1501 0 +17.24(+1.16%)
May 23, 2012 1464 1488 1452 1484 0 +11.97(+0.81%)
May 22, 2012 1471 1485 1454 1472 0 +11.02(+0.75%)
May 21, 2012 1429 1464 1420 1461 0 +28.09(+1.96%)
May 18, 2012 1443 1458 1418 1433 0 -9.78(-0.68%)
May 17, 2012 1500 1519 1441 1443 0 -43.32(-2.91%)
May 16, 2012 1494 1518 1469 1486 0 -31.51(-2.08%)
May 15, 2012 1473 1535 1466 1518 0 +40.81(+2.76%)
May 14, 2012 1510 1525 1471 1477 0 -47.60(-3.12%)
May 11, 2012 1523 1547 1512 1524 0 -3.94(-0.26%)
May 10, 2012 1537 1548 1509 1528 0 -3.94(-0.26%)
May 09, 2012 1513 1552 1502 1532 0 -8.11(-0.53%)
May 08, 2012 1542 1555 1504 1540 0 -10.69(-0.69%)
May 07, 2012 1556 1581 1544 1551 0 -9.69(-0.62%)
May 04, 2012 1582 1593 1551 1561 0 -32.46(-2.04%)
May 03, 2012 1594 1612 1567 1593 0 -6.84(-0.43%)
May 02, 2012 1586 1618 1579 1600 0 +8.03(+0.50%)
May 01, 2012 1579 1612 1560 1592 0 +24.74(+1.58%)
Apr 30, 2012 1585 1591 1557 1567 0 -21.50(-1.35%)
Apr 27, 2012 1570 1599 1556 1589 0 +24.15(+1.54%)
Apr 26, 2012 1542 1575 1534 1565 0 +21.38(+1.39%)
Apr 25, 2012 1518 1549 1511 1543 0 +39.34(+2.62%)
Apr 24, 2012 1510 1524 1489 1504 0 -4.41(-0.29%)
Apr 23, 2012 1518 1522 1494 1508 0 -20.30(-1.33%)
Apr 20, 2012 1546 1556 1526 1529 0 -15.10(-0.98%)
Apr 19, 2012 1551 1565 1534 1544 0 -10.48(-0.67%)
Apr 18, 2012 1554 1567 1538 1554 0 -6.90(-0.44%)
Apr 17, 2012 1545 1575 1536 1561 0 +24.47(+1.59%)
Apr 16, 2012 1534 1548 1514 1537 0 +11.34(+0.74%)
Apr 13, 2012 1529 1541 1517 1525 0 -8.40(-0.55%)
Apr 12, 2012 1519 1542 1510 1534 0 +16.11(+1.06%)
Apr 11, 2012 1501 1530 1496 1518 0 +27.88(+1.87%)
Apr 10, 2012 1534 1542 1484 1490 0 -47.36(-3.08%)
Apr 09, 2012 1536 1548 1523 1537 0 -20.79(-1.33%)
Apr 05, 2012 1559 1582 1537 1558 0 -1.16(-0.07%)
Apr 04, 2012 1555 1575 1539 1559 0 -12.95(-0.82%)
Apr 03, 2012 1566 1590 1555 1572 0 +3.73(+0.24%)
Apr 02, 2012 1553 1575 1544 1568 0 +17.13(+1.10%)
Mar 30, 2012 1556 1566 1539 1551 0 +3.34(+0.22%)
Mar 29, 2012 1544 1560 1530 1548 0 -5.50(-0.35%)
Mar 28, 2012 1566 1578 1537 1553 0 -17.30(-1.10%)
Mar 27, 2012 1561 1586 1556 1571 0 +11.04(+0.71%)
Mar 26, 2012 1553 1569 1542 1560 0 +18.54(+1.20%)
Mar 23, 2012 1551 1554 1519 1541 0 -6.50(-0.42%)
Mar 22, 2012 1550 1564 1532 1548 0 -14.82(-0.95%)
Mar 21, 2012 1557 1579 1546 1562 0 +6.58(+0.42%)
Mar 20, 2012 1537 1562 1531 1556 0 +9.21(+0.60%)
Mar 19, 2012 1551 1559 1530 1547 0 -11.86(-0.76%)
Mar 16, 2012 1573 1580 1549 1558 0 -14.09(-0.90%)
Mar 15, 2012 1564 1579 1544 1572 0 +9.04(+0.58%)
Mar 14, 2012 1561 1575 1552 1563 0 -0.53(-0.03%)
Mar 13, 2012 1561 1573 1543 1564 0 +8.89(+0.57%)
Mar 12, 2012 1562 1575 1548 1555 0 -7.04(-0.45%)
Mar 09, 2012 1551 1577 1543 1562 0 +17.57(+1.14%)
Mar 08, 2012 1523 1555 1514 1545 0 +28.22(+1.86%)
Mar 07, 2012 1501 1524 1492 1516 0 +19.76(+1.32%)
Mar 06, 2012 1506 1523 1486 1497 0 -20.81(-1.37%)
Mar 05, 2012 1511 1535 1499 1517 0 -0.79(-0.05%)
Mar 02, 2012 1511 1532 1495 1518 0 +6.00(+0.40%)
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.