Department Stores Sector (CIX: MSECTOR731)
1,669.36   +2.05 (+0.12%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 1511 1517 1496 1508 0 -3.13(-0.21%)
Jan 30, 2013 1514 1523 1498 1511 0 -2.89(-0.19%)
Jan 29, 2013 1495 1519 1486 1514 0 +18.10(+1.21%)
Jan 28, 2013 1493 1505 1478 1496 0 +6.40(+0.43%)
Jan 25, 2013 1486 1501 1477 1489 0 +5.16(+0.35%)
Jan 24, 2013 1461 1494 1460 1484 0 +27.34(+1.88%)
Jan 23, 2013 1463 1475 1451 1457 0 -8.37(-0.57%)
Jan 22, 2013 1470 1478 1454 1465 0 -7.43(-0.50%)
Jan 18, 2013 1473 1473 1473 0 +12.66(+0.87%)
Jan 17, 2013 1462 1478 1450 1460 0 +1.96(+0.13%)
Jan 16, 2013 1446 1467 1439 1458 0 +7.03(+0.48%)
Jan 15, 2013 1427 1458 1422 1451 0 +21.48(+1.50%)
Jan 14, 2013 1420 1436 1409 1430 0 +8.01(+0.56%)
Jan 12, 2013 1422 1435 1411 1422 0 +0.00(+0.00%)
Jan 11, 2013 1422 1435 1411 1422 0 -6.75(-0.47%)
Jan 10, 2013 1421 1431 1406 1428 0 +11.20(+0.79%)
Jan 09, 2013 1411 1430 1407 1417 0 +0.52(+0.04%)
Jan 08, 2013 1442 1453 1413 1417 0 -27.06(-1.87%)
Jan 07, 2013 1451 1461 1434 1444 0 -10.69(-0.73%)
Jan 04, 2013 1451 1467 1443 1454 0 +5.00(+0.34%)
Jan 03, 2013 1449 1473 1432 1449 0 +11.77(+0.82%)
Jan 02, 2013 1434 1450 1414 1438 0 +6.22(+0.43%)
Dec 31, 2012 1431 1431 1431 0 +39.95(+2.87%)
Dec 28, 2012 1386 1411 1377 1391 0 -0.34(-0.02%)
Dec 27, 2012 1393 1407 1369 1392 0 -2.38(-0.17%)
Dec 26, 2012 1415 1423 1378 1394 0 -22.07(-1.56%)
Dec 24, 2012 1416 1416 1416 0 +4.73(+0.34%)
Dec 21, 2012 1418 1428 1403 1412 0 -21.66(-1.51%)
Dec 20, 2012 1443 1459 1415 1433 0 -29.21(-2.00%)
Dec 19, 2012 1466 1486 1456 1462 0 -4.03(-0.27%)
Dec 18, 2012 1462 1479 1453 1466 0 +3.14(+0.21%)
Dec 17, 2012 1439 1467 1425 1463 0 +26.82(+1.87%)
Dec 14, 2012 1432 1449 1428 1436 0 -0.10(-0.01%)
Dec 13, 2012 1436 1451 1422 1437 0 -0.38(-0.03%)
Dec 12, 2012 1443 1451 1418 1437 0 -2.40(-0.17%)
Dec 11, 2012 1454 1466 1430 1439 0 -8.18(-0.56%)
Dec 10, 2012 1450 1464 1436 1448 0 -4.53(-0.31%)
Dec 07, 2012 1442 1463 1434 1452 0 +10.13(+0.70%)
Dec 06, 2012 1438 1458 1424 1442 0 +0.76(+0.05%)
Dec 05, 2012 1443 1457 1419 1441 0 -1.81(-0.13%)
Dec 04, 2012 1449 1461 1432 1443 0 -21.40(-1.46%)
Nov 30, 2012 1465 1477 1448 1464 0 -2.03(-0.14%)
Nov 29, 2012 1499 1494 1450 1466 0 -45.88(-3.03%)
Nov 28, 2012 1485 1521 1475 1512 0 +22.68(+1.52%)
Nov 27, 2012 1496 1511 1483 1490 0 -10.02(-0.67%)
Nov 26, 2012 1516 1524 1485 1500 0 -25.45(-1.67%)
Nov 24, 2012 1523 1531 1504 1525 0 +0.00(+0.00%)
Nov 23, 2012 1523 1531 1504 1525 0 +15.45(+1.02%)
Nov 21, 2012 1510 1510 1510 0 -3.95(-0.26%)
Nov 20, 2012 1517 1532 1494 1514 0 -4.32(-0.28%)
Nov 19, 2012 1486 1522 1483 1518 0 +41.21(+2.79%)
Nov 16, 2012 1477 1500 1446 1477 0 -10.10(-0.68%)
Nov 15, 2012 1485 1501 1466 1487 0 +0.21(+0.01%)
Nov 14, 2012 1497 1512 1478 1487 0 -7.39(-0.49%)
Nov 13, 2012 1485 1522 1463 1494 0 +14.40(+0.97%)
Nov 12, 2012 1498 1507 1469 1480 0 -15.70(-1.05%)
Nov 09, 2012 1478 1513 1472 1495 0 +1.83(+0.12%)
Nov 08, 2012 1529 1542 1489 1493 0 -42.63(-2.77%)
Nov 07, 2012 1554 1570 1529 1536 0 -29.80(-1.90%)
Nov 06, 2012 1565 1581 1552 1566 0 +1.31(+0.08%)
Nov 05, 2012 1544 1575 1539 1565 0 +15.86(+1.02%)
Nov 02, 2012 1577 1584 1543 1549 0 -18.31(-1.17%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here