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 (%)
Nov 30, 2010 1458 1495 1451 1477 0 +6.09(+0.41%)
Nov 29, 2010 1487 1494 1453 1471 0 -23.15(-1.55%)
Nov 26, 2010 1496 1506 1482 1494 0 -4.94(-0.33%)
Nov 24, 2010 1481 1499 1499 1499 0 +31.59(+2.15%)
Nov 23, 2010 1455 1485 1448 1467 0 -0.97(-0.07%)
Nov 22, 2010 1450 1481 1443 1468 0 +11.57(+0.79%)
Nov 19, 2010 1434 1461 1424 1457 0 +22.04(+1.54%)
Nov 18, 2010 1444 1459 1427 1434 0 +1.63(+0.11%)
Nov 17, 2010 1399 1443 1395 1433 0 +33.89(+2.42%)
Nov 16, 2010 1415 1432 1385 1399 0 -27.50(-1.93%)
Nov 15, 2010 1439 1450 1417 1426 0 -7.75(-0.54%)
Nov 12, 2010 1442 1466 1420 1434 0 -10.65(-0.74%)
Nov 11, 2010 1439 1464 1424 1445 0 -5.48(-0.38%)
Nov 10, 2010 1449 1464 1427 1450 0 +2.65(+0.18%)
Nov 09, 2010 1474 1477 1440 1448 0 -22.29(-1.52%)
Nov 08, 2010 1472 1481 1453 1470 0 -12.01(-0.81%)
Nov 05, 2010 1476 1494 1459 1482 0 +13.30(+0.91%)
Nov 04, 2010 1443 1481 1425 1469 0 +40.44(+2.83%)
Nov 03, 2010 1431 1439 1408 1428 0 -1.41(-0.10%)
Nov 02, 2010 1429 1445 1411 1430 0 +9.17(+0.65%)
Nov 01, 2010 1430 1441 1408 1420 0 +1.08(+0.08%)
Oct 29, 2010 1424 1437 1408 1419 0 -9.67(-0.68%)
Oct 28, 2010 1443 1450 1408 1429 0 -4.60(-0.32%)
Oct 27, 2010 1435 1447 1409 1434 0 -2.95(-0.21%)
Oct 25, 2010 1435 1461 1427 1437 0 +11.36(+0.80%)
Oct 22, 2010 1425 1437 1411 1425 0 +2.42(+0.17%)
Oct 21, 2010 1428 1450 1405 1423 0 +2.26(+0.16%)
Oct 20, 2010 1419 1436 1409 1421 0 +4.66(+0.33%)
Oct 19, 2010 1431 1445 1404 1416 0 -30.88(-2.13%)
Oct 18, 2010 1448 1463 1428 1447 0 -1.75(-0.12%)
Oct 15, 2010 1440 1458 1421 1449 0 +18.11(+1.27%)
Oct 14, 2010 1440 1456 1418 1430 0 -9.47(-0.66%)
Oct 13, 2010 1457 1469 1432 1440 0 -8.98(-0.62%)
Oct 12, 2010 1442 1456 1427 1449 0 +4.88(+0.34%)
Oct 11, 2010 1436 1462 1429 1444 0 +9.47(+0.66%)
Oct 08, 2010 1431 1453 1408 1435 0 +27.92(+1.98%)
Oct 07, 2010 1386 1422 1363 1407 0 +11.28(+0.81%)
Oct 06, 2010 1387 1402 1375 1395 0 +1.27(+0.09%)
Oct 05, 2010 1383 1402 1363 1394 0 +27.39(+2.00%)
Oct 04, 2010 1363 1382 1347 1367 0 -7.55(-0.55%)
Oct 01, 2010 1383 1399 1366 1374 0 -4.88(-0.35%)
Sep 30, 2010 1380 1399 1360 1379 0 -5.44(-0.39%)
Sep 29, 2010 1374 1392 1369 1385 0 +2.45(+0.18%)
Sep 28, 2010 1368 1390 1350 1382 0 +16.16(+1.18%)
Sep 27, 2010 1373 1382 1356 1366 0 -9.81(-0.71%)
Sep 24, 2010 1355 1383 1346 1376 0 +39.64(+2.97%)
Sep 23, 2010 1336 1356 1312 1336 0 +4.13(+0.31%)
Sep 22, 2010 1319 1348 1309 1332 0 +9.16(+0.69%)
Sep 21, 2010 1328 1334 1307 1323 0 -6.23(-0.47%)
Sep 20, 2010 1312 1333 1302 1329 0 +19.60(+1.50%)
Sep 17, 2010 1315 1322 1291 1309 0 +4.20(+0.32%)
Sep 15, 2010 1298 1310 1285 1305 0 +4.82(+0.37%)
Sep 14, 2010 1270 1317 1267 1300 0 +38.84(+3.08%)
Sep 13, 2010 1261 1275 1250 1262 0 +12.37(+0.99%)
Sep 10, 2010 1239 1259 1235 1249 0 +10.39(+0.84%)
Sep 09, 2010 1258 1263 1231 1239 0 -4.26(-0.34%)
Sep 08, 2010 1243 1260 1231 1243 0 +3.42(+0.28%)
Sep 07, 2010 1263 1271 1237 1240 0 -30.23(-2.38%)
Sep 03, 2010 1270 1270 1270 0 +13.10(+1.04%)
Sep 02, 2010 1236 1262 1228 1257 0 +28.69(+2.34%)
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.