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 (%)
Aug 31, 2009 1197 1203 1176 1183 0 -24.29(-2.01%)
Aug 28, 2009 1226 1230 1197 1208 0 -9.97(-0.82%)
Aug 27, 2009 1208 1224 1186 1218 0 +10.16(+0.84%)
Aug 26, 2009 1207 1224 1195 1207 0 -6.17(-0.51%)
Aug 25, 2009 1186 1229 1172 1214 0 +34.74(+2.95%)
Aug 24, 2009 1191 1203 1174 1179 0 -17.94(-1.50%)
Aug 21, 2009 1186 1209 1177 1197 0 +19.17(+1.63%)
Aug 20, 2009 1167 1187 1158 1178 0 -14.06(-1.18%)
Aug 19, 2009 1173 1197 1163 1192 0 +3.93(+0.33%)
Aug 18, 2009 1180 1200 1159 1188 0 +17.27(+1.48%)
Aug 17, 2009 1191 1201 1163 1170 0 -42.78(-3.53%)
Aug 14, 2009 1239 1251 1201 1213 0 -30.84(-2.48%)
Aug 13, 2009 1238 1259 1207 1244 0 -4.22(-0.34%)
Aug 12, 2009 1226 1262 1218 1248 0 +21.22(+1.73%)
Aug 11, 2009 1226 1243 1206 1227 0 -4.13(-0.34%)
Aug 10, 2009 1250 1255 1213 1231 0 -23.86(-1.90%)
Aug 07, 2009 1206 1262 1194 1255 0 +64.00(+5.37%)
Aug 06, 2009 1193 1231 1169 1191 0 +9.77(+0.83%)
Aug 05, 2009 1170 1188 1144 1181 0 +14.17(+1.21%)
Aug 04, 2009 1178 1193 1154 1167 0 -14.62(-1.24%)
Aug 03, 2009 1166 1186 1150 1182 0 +29.63(+2.57%)
Jul 31, 2009 1157 1174 1142 1152 0 -4.62(-0.40%)
Jul 30, 2009 1161 1179 1150 1157 0 +8.29(+0.72%)
Jul 29, 2009 1143 1166 1132 1148 0 -4.21(-0.37%)
Jul 28, 2009 1134 1157 1122 1153 0 +12.12(+1.06%)
Jul 27, 2009 1137 1151 1122 1141 0 +264.30(+30.16%)
Jul 25, 2009 872.84 882.89 862.71 876.25 0 -268.84(-23.48%)
Jul 24, 2009 1137 1155 1121 1145 0 +2.36(+0.21%)
Jul 23, 2009 1118 1164 1100 1143 0 +24.95(+2.23%)
Jul 22, 2009 1105 1132 1100 1118 0 +6.23(+0.56%)
Jul 21, 2009 1127 1132 1088 1112 0 +474.64(+74.52%)
Jul 20, 2009 621.87 637.97 621.87 636.91 190,525,296 +15.04(+2.42%)
Jul 17, 2009 622.88 627.19 618.06 621.87 110,501,528 -1.01(-0.16%)
Jul 16, 2009 619.14 626.73 612.15 622.88 141,928,688 +3.74(+0.60%)
Jul 15, 2009 593.47 622.40 593.47 619.14 134,493,344 +25.67(+4.33%)
Jul 14, 2009 586.89 598.99 585.90 593.47 125,867,032 +7.27(+1.24%)
Jul 13, 2009 561.03 587.25 559.51 586.20 130,592,272 +25.17(+4.49%)
Jul 10, 2009 571.56 571.56 558.53 561.03 109,072,232 -10.53(-1.84%)
Jul 09, 2009 564.66 578.77 563.57 571.56 156,516,192 +6.90(+1.22%)
Jul 08, 2009 581.63 581.95 554.35 564.66 166,714,192 -17.29(-2.97%)
Jul 07, 2009 584.35 594.32 580.67 581.95 118,270,240 -2.37(-0.41%)
Jul 06, 2009 588.55 588.60 576.09 584.32 110,165,776 -454.91(-43.77%)
Jun 26, 2009 1043 1060 1028 1039 0 -7.60(-0.73%)
Jun 25, 2009 1041 1056 1029 1047 0 +40.22(+4.00%)
Jun 24, 2009 1000 1027 991.90 1007 0 +15.66(+1.58%)
Jun 23, 2009 1009 1022 986.03 990.95 0 -18.66(-1.85%)
Jun 22, 2009 1012 1027 992.24 1010 0 -12.78(-1.25%)
Jun 19, 2009 1009 1038 996.63 1022 0 +23.55(+2.36%)
Jun 18, 2009 1016 1022 987.75 998.84 0 -20.32(-1.99%)
Jun 17, 2009 1004 1036 983.90 1019 0 +12.85(+1.28%)
Jun 16, 2009 1054 1056 998.23 1006 0 -41.18(-3.93%)
Jun 15, 2009 1058 1066 1031 1047 0 -27.87(-2.59%)
Jun 12, 2009 1049 1079 1028 1075 0 +26.24(+2.50%)
Jun 11, 2009 1071 1086 1047 1049 0 -24.05(-2.24%)
Jun 10, 2009 1093 1105 1054 1073 0 -5.90(-0.55%)
Jun 09, 2009 1077 1092 1066 1079 0 +3.38(+0.31%)
Jun 08, 2009 1060 1086 1049 1076 0 +5.51(+0.51%)
Jun 05, 2009 1093 1100 1049 1070 0 -2.08(-0.19%)
Jun 04, 2009 1076 1090 1041 1072 0 -6.18(-0.57%)
Jun 03, 2009 1084 1094 1056 1078 0 -17.78(-1.62%)
Jun 02, 2009 1062 1114 1054 1096 0 +26.51(+2.48%)
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.