Department Stores Sector (CIX: MSECTOR731)
1,855.78   -3.00 (-0.16%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 1839 1839 1839 0 +9.53(+0.52%)
Dec 30, 2013 1818 1839 1810 1830 0 +12.33(+0.68%)
Dec 27, 2013 1826 1830 1810 1817 0 -4.92(-0.27%)
Dec 26, 2013 1816 1833 1812 1822 0 +10.69(+0.59%)
Dec 24, 2013 1812 1812 1812 0 +6.68(+0.37%)
Dec 23, 2013 1796 1818 1789 1805 0 +13.30(+0.74%)
Dec 20, 2013 1788 1808 1781 1792 0 +6.51(+0.36%)
Dec 19, 2013 1778 1793 1766 1785 0 +2.45(+0.14%)
Dec 18, 2013 1762 1789 1747 1783 0 +20.30(+1.15%)
Dec 17, 2013 1770 1780 1754 1762 0 -3.59(-0.20%)
Dec 16, 2013 1764 1779 1755 1766 0 +6.27(+0.36%)
Dec 13, 2013 1773 1784 1756 1760 0 -8.63(-0.49%)
Dec 12, 2013 1776 1786 1760 1768 0 -10.73(-0.60%)
Dec 11, 2013 1795 1812 1770 1779 0 -9.05(-0.51%)
Dec 10, 2013 1787 1802 1775 1788 0 -2.80(-0.16%)
Dec 09, 2013 1804 1818 1775 1791 0 +0.71(+0.04%)
Dec 06, 2013 1810 1816 1776 1790 0 -7.05(-0.39%)
Dec 05, 2013 1813 1827 1790 1797 0 -14.06(-0.78%)
Dec 04, 2013 1815 1831 1785 1811 0 -20.44(-1.12%)
Dec 03, 2013 1834 1848 1818 1832 0 -10.10(-0.55%)
Dec 02, 2013 1857 1874 1832 1842 0 -17.96(-0.97%)
Nov 29, 2013 1880 1889 1852 1860 0 -10.50(-0.56%)
Nov 27, 2013 1870 1870 1870 0 +9.95(+0.53%)
Nov 26, 2013 1858 1879 1851 1860 0 +2.77(+0.15%)
Nov 25, 2013 1843 1877 1833 1858 0 +24.55(+1.34%)
Nov 22, 2013 1831 1844 1816 1833 0 -7.43(-0.40%)
Nov 21, 2013 1823 1857 1816 1840 0 +7.76(+0.42%)
Nov 20, 2013 1826 1844 1816 1833 0 +15.03(+0.83%)
Nov 19, 2013 1812 1842 1805 1818 0 +5.35(+0.30%)
Nov 18, 2013 1842 1849 1804 1812 0 -25.85(-1.41%)
Nov 15, 2013 1821 1847 1814 1838 0 +14.19(+0.78%)
Nov 14, 2013 1818 1837 1801 1824 0 +49.39(+2.78%)
Nov 12, 2013 1774 1793 1760 1775 0 -21.92(-1.22%)
Nov 11, 2013 1729 1806 1771 1797 0 +18.94(+1.07%)
Nov 08, 2013 1707 1783 1751 1778 0 +21.08(+1.20%)
Nov 07, 2013 1739 1800 1749 1757 0 -26.33(-1.48%)
Nov 06, 2013 1737 1802 1766 1783 0 +1.08(+0.06%)
Nov 05, 2013 1730 1796 1762 1782 0 -0.89(-0.05%)
Nov 04, 2013 1773 1794 1764 1783 0 +17.42(+0.99%)
Nov 01, 2013 1765 1778 1749 1765 0 +4.56(+0.26%)
Oct 31, 2013 1757 1772 1739 1761 0 +2.27(+0.13%)
Oct 30, 2013 1762 1785 1746 1758 0 -1.68(-0.10%)
Oct 29, 2013 1723 1768 1721 1760 0 +42.88(+2.50%)
Oct 28, 2013 1703 1731 1695 1717 0 +7.49(+0.44%)
Oct 25, 2013 1708 1715 1694 1710 0 +3.15(+0.18%)
Oct 24, 2013 1702 1713 1692 1707 0 +5.47(+0.32%)
Oct 23, 2013 1688 1710 1682 1701 0 +7.20(+0.42%)
Oct 22, 2013 1687 1705 1674 1694 0 +19.36(+1.16%)
Oct 21, 2013 1683 1690 1661 1675 0 -10.38(-0.62%)
Oct 18, 2013 1684 1691 1661 1685 0 +5.18(+0.31%)
Oct 17, 2013 1666 1685 1657 1680 0 +7.19(+0.43%)
Oct 16, 2013 1629 1678 1624 1673 0 +52.37(+3.23%)
Oct 15, 2013 1635 1642 1611 1620 0 -15.41(-0.94%)
Oct 14, 2013 1618 1644 1613 1636 0 +7.65(+0.47%)
Oct 11, 2013 1633 1638 1612 1628 0 -9.24(-0.56%)
Oct 10, 2013 1639 1649 1622 1637 0 -34.17(-2.04%)
Oct 09, 2013 1677 1692 1662 1671 0 -2.14(-0.13%)
Oct 08, 2013 1698 1705 1669 1673 0 -22.47(-1.33%)
Oct 07, 2013 1709 1719 1692 1696 0 -28.10(-1.63%)
Oct 04, 2013 1724 1737 1712 1724 0 +0.26(+0.01%)
Oct 03, 2013 1729 1739 1710 1724 0 -9.41(-0.54%)
Oct 02, 2013 1717 1739 1707 1733 0 +5.57(+0.32%)
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