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 (%)
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%)
Mar 02, 2009 694.59 718.16 679.99 685.51 0 -17.84(-2.54%)
Feb 27, 2009 675.36 724.63 670.63 703.35 0 +2.74(+0.39%)
Feb 26, 2009 729.62 739.75 696.64 700.61 0 -11.95(-1.68%)
Feb 25, 2009 704.97 732.17 681.86 712.56 0 +8.58(+1.22%)
Feb 24, 2009 668.65 712.57 662.40 703.98 0 +37.98(+5.70%)
Feb 23, 2009 699.79 706.75 662.21 666.00 0 -26.97(-3.89%)
Feb 20, 2009 675.80 703.30 666.71 692.98 0 +4.55(+0.66%)
Feb 19, 2009 693.86 716.57 682.49 688.43 0 +0.20(+0.03%)
Feb 18, 2009 706.99 715.41 678.02 688.23 0 -10.39(-1.49%)
Feb 17, 2009 696.42 714.20 684.68 698.62 0 -20.61(-2.87%)
Feb 16, 2009 725.37 742.11 709.96 719.24 0 +0.00(+0.00%)
Feb 13, 2009 725.37 742.11 709.96 719.24 0 -9.38(-1.29%)
Feb 12, 2009 711.09 730.81 694.57 728.62 0 -5.12(-0.70%)
Feb 11, 2009 736.44 751.46 714.40 733.74 0 +3.77(+0.52%)
Feb 10, 2009 750.62 762.79 722.28 729.98 0 -29.04(-3.83%)
Feb 09, 2009 765.18 773.59 743.22 759.02 0 -6.30(-0.82%)
Feb 06, 2009 741.09 780.07 735.81 765.32 0 +26.48(+3.58%)
Feb 05, 2009 715.20 756.43 704.57 738.85 0 +33.67(+4.77%)
Feb 04, 2009 720.13 735.61 694.25 705.18 0 -23.82(-3.27%)
Feb 03, 2009 715.75 741.00 699.50 728.99 0 +14.79(+2.07%)
Feb 02, 2009 706.34 740.25 689.00 714.20 0 -3.69(-0.51%)
Jan 30, 2009 752.28 757.19 709.78 717.89 0 -30.75(-4.11%)
Jan 29, 2009 772.77 784.74 744.52 748.65 0 -32.44(-4.15%)
Jan 28, 2009 766.58 793.11 763.93 781.08 0 +28.60(+3.80%)
Jan 27, 2009 761.87 774.09 739.25 752.48 0 -12.13(-1.59%)
Jan 26, 2009 754.13 786.45 746.97 764.62 0 +10.93(+1.45%)
Jan 23, 2009 727.95 768.19 723.18 753.68 0 +5.79(+0.77%)
Jan 22, 2009 734.47 771.45 724.46 747.89 0 -1.70(-0.23%)
Jan 21, 2009 736.82 752.75 714.59 749.59 0 +27.40(+3.79%)
Jan 20, 2009 776.40 784.09 715.35 722.19 0 -61.71(-7.87%)
Jan 19, 2009 785.06 794.36 754.86 783.89 0 +0.00(+0.00%)
Jan 16, 2009 785.06 794.36 754.86 783.89 0 +12.25(+1.59%)
Jan 15, 2009 744.31 787.33 725.02 771.64 0 +32.86(+4.45%)
Jan 14, 2009 754.01 758.94 728.27 738.78 0 -30.96(-4.02%)
Jan 13, 2009 774.08 794.28 756.03 769.74 0 -6.98(-0.90%)
Jan 12, 2009 784.87 798.58 765.14 776.71 0 -12.15(-1.54%)
Jan 09, 2009 828.01 838.25 781.34 788.86 0 -41.01(-4.94%)
Jan 08, 2009 811.65 845.87 782.87 829.87 0 +32.03(+4.01%)
Jan 07, 2009 809.67 822.20 783.31 797.84 0 -24.93(-3.03%)
Jan 06, 2009 807.22 832.58 788.18 822.77 0 +23.41(+2.93%)
Jan 05, 2009 784.09 815.02 768.74 799.35 0 +8.57(+1.08%)
Jan 02, 2009 753.20 795.86 742.21 790.79 0 +37.69(+5.00%)
Jan 01, 2009 716.80 761.66 711.30 753.10 0 +0.00(+0.00%)
Dec 31, 2008 716.80 761.66 711.30 753.10 0 +33.44(+4.65%)
Dec 30, 2008 699.18 722.73 683.86 719.66 0 +24.81(+3.57%)
Dec 29, 2008 699.12 720.99 679.91 694.85 0 -5.37(-0.77%)
Dec 26, 2008 699.92 711.52 687.84 700.22 0 +0.48(+0.07%)
Dec 25, 2008 692.77 706.94 682.09 699.74 0 +0.00(+0.00%)
Dec 24, 2008 692.77 706.94 682.09 699.74 0 +13.85(+2.02%)
Dec 23, 2008 713.77 723.56 679.01 685.89 0 -23.57(-3.32%)
Dec 22, 2008 750.24 755.10 697.02 709.46 0 -43.71(-5.80%)
Dec 19, 2008 773.35 780.49 736.48 753.16 0 -9.72(-1.27%)
Dec 18, 2008 784.16 793.45 749.13 762.89 0 -11.98(-1.55%)
Dec 17, 2008 738.32 791.55 728.87 774.87 0 +26.40(+3.53%)
Dec 16, 2008 728.81 755.01 715.31 748.46 0 +31.26(+4.36%)
Dec 15, 2008 747.18 756.51 699.75 717.21 0 -27.19(-3.65%)
Dec 12, 2008 719.80 756.59 711.49 744.39 0 +4.52(+0.61%)
Dec 11, 2008 771.22 780.78 730.29 739.87 0 -40.62(-5.20%)
Dec 10, 2008 772.03 795.54 750.10 780.49 0 +14.11(+1.84%)
Dec 09, 2008 779.40 810.05 752.00 766.38 0 -24.79(-3.13%)
Dec 08, 2008 776.23 817.23 757.17 791.16 0 +34.19(+4.52%)
Dec 05, 2008 699.09 760.17 669.25 756.98 0 +42.32(+5.92%)
Dec 04, 2008 689.09 754.11 664.93 714.66 0 +11.99(+1.71%)
Dec 03, 2008 661.43 708.65 635.82 702.67 0 +39.65(+5.98%)
Dec 02, 2008 640.29 679.10 616.77 663.02 0 +34.64(+5.51%)
Dec 01, 2008 693.59 698.38 624.94 628.38 0 -83.32(-11.71%)
Nov 28, 2008 703.11 730.37 690.23 711.71 0 +3.63(+0.51%)
Nov 27, 2008 639.30 716.74 633.02 708.08 0 +0.00(+0.00%)
Nov 26, 2008 639.30 716.74 633.02 708.08 0 +58.01(+8.92%)
Nov 25, 2008 666.88 681.31 612.86 650.06 0 -7.63(-1.16%)
Nov 24, 2008 600.43 678.43 574.79 657.69 0 +72.73(+12.43%)
Nov 21, 2008 576.78 601.55 537.00 584.97 0 +23.94(+4.27%)
Nov 20, 2008 559.48 614.76 534.68 561.02 0 -7.61(-1.34%)
Nov 19, 2008 608.77 618.43 555.67 568.63 0 -42.00(-6.88%)
Nov 18, 2008 630.77 652.82 587.07 610.63 0 -22.02(-3.48%)
Nov 17, 2008 662.82 680.35 629.80 632.65 0 -37.54(-5.60%)
Nov 14, 2008 712.54 742.33 664.79 670.20 0 -61.15(-8.36%)
Nov 13, 2008 702.85 735.83 636.30 731.35 0 +25.70(+3.64%)
Nov 12, 2008 751.15 761.60 699.62 705.65 0 -58.64(-7.67%)
Nov 11, 2008 775.47 794.53 735.10 764.29 0 -31.83(-4.00%)
Nov 10, 2008 849.89 856.59 782.62 796.12 0 -37.15(-4.46%)
Nov 07, 2008 823.28 848.72 800.52 833.28 0 +17.38(+2.13%)
Nov 06, 2008 853.09 893.63 802.30 815.90 0 -33.59(-3.95%)
Nov 05, 2008 875.13 895.22 841.39 849.48 0 -36.41(-4.11%)
Nov 04, 2008 874.84 901.20 854.75 885.89 0 +25.01(+2.91%)
Nov 03, 2008 894.65 909.18 848.45 860.88 0 -39.56(-4.39%)
Oct 31, 2008 870.89 931.33 858.69 900.44 0 +29.48(+3.39%)
Oct 30, 2008 879.69 906.10 842.42 870.96 0 +17.78(+2.08%)
Oct 29, 2008 808.94 909.14 784.31 853.18 0 +41.51(+5.11%)
Oct 28, 2008 751.90 818.42 726.77 811.67 0 +84.59(+11.63%)
Oct 27, 2008 718.70 772.62 702.96 727.08 0 -4.32(-0.59%)
Oct 24, 2008 711.59 765.53 701.42 731.40 0 -31.02(-4.07%)
Oct 23, 2008 799.04 809.29 722.34 762.42 0 -29.65(-3.74%)
Oct 22, 2008 826.84 841.78 761.51 792.07 0 -53.43(-6.32%)
Oct 21, 2008 846.72 885.50 832.81 845.50 0 -16.71(-1.94%)
Oct 20, 2008 854.59 875.41 822.20 862.21 0 +18.65(+2.21%)
Oct 17, 2008 840.62 878.88 821.49 843.56 0 -5.64(-0.66%)
Oct 16, 2008 805.47 857.47 764.09 849.20 0 +37.52(+4.62%)
Oct 15, 2008 875.12 889.44 809.07 811.68 0 -71.79(-8.13%)
Oct 14, 2008 952.52 962.40 854.30 883.47 0 -31.12(-3.40%)
Oct 13, 2008 925.67 941.36 865.60 914.59 0 +34.74(+3.95%)
Oct 10, 2008 835.49 934.75 793.90 879.85 0 -13.14(-1.47%)
Oct 09, 2008 1010 1022 877.75 893.00 0 -112.21(-11.16%)
Oct 08, 2008 999.50 1075 981.20 1005 0 -29.63(-2.86%)
Oct 07, 2008 1122 1134 1030 1035 0 -74.42(-6.71%)
Oct 06, 2008 1099 1132 1045 1109 0 -21.59(-1.91%)
Oct 03, 2008 1171 1187 1122 1131 0 -23.47(-2.03%)
Oct 02, 2008 1188 1201 1138 1154 0 -43.32(-3.62%)
Oct 01, 2008 1207 1225 1176 1198 0 -27.57(-2.25%)
Sep 30, 2008 1224 1237 1183 1225 0 +22.40(+1.86%)
Sep 29, 2008 1284 1297 1181 1203 0 -89.23(-6.91%)
Sep 26, 2008 1249 1299 1230 1292 0 +20.93(+1.65%)
Sep 25, 2008 1257 1300 1234 1271 0 +22.42(+1.80%)
Sep 24, 2008 1267 1289 1231 1249 0 -13.52(-1.07%)
Sep 23, 2008 1271 1308 1250 1262 0 -6.76(-0.53%)
Sep 22, 2008 1333 1350 1259 1269 0 -72.65(-5.42%)
Sep 19, 2008 1421 1484 1321 1342 0 -12.99(-0.96%)
Sep 18, 2008 1310 1361 1257 1355 0 +57.23(+4.41%)
Sep 17, 2008 1355 1382 1289 1297 0 -74.37(-5.42%)
Sep 16, 2008 1315 1391 1304 1372 0 +30.80(+2.30%)
Sep 15, 2008 1340 1399 1331 1341 0 -45.42(-3.28%)
Sep 12, 2008 1401 1425 1361 1386 0 -34.20(-2.41%)
Sep 11, 2008 1373 1425 1363 1421 0 +17.87(+1.27%)
Sep 10, 2008 1406 1427 1367 1403 0 +18.16(+1.31%)
Sep 09, 2008 1416 1450 1375 1385 0 -34.22(-2.41%)
Sep 08, 2008 1400 1429 1369 1419 0 +56.07(+4.11%)
Sep 05, 2008 1328 1369 1303 1363 0 +12.67(+0.94%)
Sep 04, 2008 1395 1409 1343 1350 0 -68.96(-4.86%)
Sep 03, 2008 1393 1428 1372 1419 0 +29.51(+2.12%)
Sep 02, 2008 1384 1424 1370 1389 0 +31.37(+2.31%)
Sep 01, 2008 1353 1379 1336 1358 0 +0.00(+0.00%)
Aug 29, 2008 1353 1379 1336 1358 0 -3.51(-0.26%)
Aug 28, 2008 1325 1365 1310 1362 0 +45.18(+3.43%)
Aug 27, 2008 1300 1328 1290 1316 0 +3.86(+0.29%)
Aug 26, 2008 1305 1319 1280 1313 0 +8.57(+0.66%)
Aug 25, 2008 1324 1335 1298 1304 0 -33.40(-2.50%)
Aug 22, 2008 1308 1345 1302 1337 0 +39.99(+3.08%)
Aug 21, 2008 1276 1308 1255 1297 0 +7.13(+0.55%)
Aug 20, 2008 1302 1322 1277 1290 0 -23.75(-1.81%)
Aug 19, 2008 1354 1360 1295 1314 0 -52.54(-3.84%)
Aug 18, 2008 1393 1408 1353 1367 0 -20.11(-1.45%)
Aug 15, 2008 1353 1405 1345 1387 0 +41.13(+3.06%)
Aug 14, 2008 1317 1372 1299 1346 0 +30.05(+2.28%)
Aug 13, 2008 1323 1341 1279 1315 0 -21.10(-1.58%)
Aug 12, 2008 1361 1389 1319 1337 0 -38.86(-2.83%)
Aug 11, 2008 1316 1419 1304 1375 0 +54.57(+4.13%)
Aug 08, 2008 1247 1337 1240 1321 0 +70.03(+5.60%)
Aug 07, 2008 1249 1283 1214 1251 0 -7.48(-0.59%)
Aug 06, 2008 1257 1275 1218 1258 0 -3.11(-0.25%)
Aug 05, 2008 1183 1274 1181 1261 0 +88.15(+7.51%)
Aug 04, 2008 1175 1194 1143 1173 0 -5.59(-0.47%)
Aug 01, 2008 1197 1204 1155 1179 0 -10.51(-0.88%)
Jul 31, 2008 1178 1216 1165 1189 0 -6.24(-0.52%)
Jul 30, 2008 1202 1232 1169 1196 0 -1.33(-0.11%)
Jul 29, 2008 1197 1202 1139 1197 0 +48.10(+4.19%)
Jul 28, 2008 1175 1196 1138 1149 0 -28.72(-2.44%)
Jul 25, 2008 1187 1223 1169 1178 0 -5.25(-0.44%)
Jul 24, 2008 1221 1240 1177 1183 0 -39.19(-3.21%)
Jul 23, 2008 1186 1267 1167 1222 0 +23.38(+1.95%)
Jul 22, 2008 1161 1202 1139 1199 0 +30.67(+2.63%)
Jul 21, 2008 1191 1209 1154 1168 0 -18.91(-1.59%)
Jul 18, 2008 1234 1235 1167 1187 0 -13.44(-1.12%)
Jul 17, 2008 1155 1209 1121 1200 0 +51.32(+4.47%)
Jul 16, 2008 1085 1159 1074 1149 0 +64.31(+5.93%)
Jul 15, 2008 1079 1111 1041 1085 0 -5.26(-0.48%)
Jul 14, 2008 1107 1133 1070 1090 0 +1.78(+0.16%)
Jul 11, 2008 1093 1118 1047 1088 0 -24.37(-2.19%)
Jul 10, 2008 1162 1173 1095 1113 0 -52.95(-4.54%)
Jul 09, 2008 1218 1227 1160 1165 0 -54.44(-4.46%)
Jul 08, 2008 1183 1225 1168 1220 0 +33.87(+2.86%)
Jul 07, 2008 1191 1216 1162 1186 0 +8.05(+0.68%)
Jul 04, 2008 1183 1203 1153 1178 0 +0.00(+0.00%)
Jul 03, 2008 1183 1203 1153 1178 0 +8.99(+0.77%)
Jul 02, 2008 1186 1218 1164 1169 0 -11.87(-1.01%)
Jul 01, 2008 1162 1191 1139 1181 0 +4.97(+0.42%)
Jun 30, 2008 1195 1228 1165 1176 0 -28.78(-2.39%)
Jun 27, 2008 1194 1220 1174 1205 0 +17.91(+1.51%)
Jun 26, 2008 1201 1218 1181 1187 0 -33.06(-2.71%)
Jun 25, 2008 1202 1258 1193 1220 0 +26.35(+2.21%)
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.