Department Stores Sector (CIX: MSECTOR731)
1,700.12   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 675.36 724.63 670.63 703.35 0 +2.74(+0.39%)
Feb 26, 2009 729.63 739.74 696.64 700.61 0 -11.95(-1.68%)
Feb 25, 2009 704.97 732.17 681.86 712.56 0 +8.58(+1.22%)
Feb 24, 2009 668.65 712.57 662.41 703.98 0 +37.98(+5.70%)
Feb 23, 2009 699.79 706.74 662.21 666.00 0 -26.97(-3.89%)
Feb 20, 2009 675.80 703.30 666.71 692.97 0 +4.55(+0.66%)
Feb 19, 2009 693.86 716.57 682.49 688.43 0 +0.20(+0.03%)
Feb 18, 2009 706.98 715.41 678.02 688.23 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 -5.13(-0.70%)
Feb 11, 2009 736.44 751.46 714.40 733.74 0 +3.77(+0.52%)
Feb 10, 2009 750.61 762.79 722.28 729.97 0 -29.04(-3.83%)
Feb 09, 2009 765.19 773.59 743.22 759.02 0 -6.30(-0.82%)
Feb 06, 2009 741.09 780.07 735.81 765.32 0 +26.48(+3.58%)
Feb 05, 2009 715.19 756.43 704.57 738.85 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 761.87 774.09 739.26 752.48 0 -12.13(-1.59%)
Jan 26, 2009 754.13 786.45 746.97 764.62 0 +10.93(+1.45%)
Jan 23, 2009 727.94 768.19 723.18 753.68 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 774.07 794.28 756.03 769.74 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 +37.68(+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 699.19 722.73 683.86 719.66 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 773.35 780.49 736.48 753.17 0 -9.72(-1.27%)
Dec 18, 2008 784.17 793.45 749.13 762.89 0 -11.98(-1.55%)
Dec 17, 2008 738.32 791.55 728.87 774.86 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 719.81 756.59 711.49 744.40 0 +4.53(+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 779.40 810.05 752.01 766.38 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 640.29 679.10 616.77 663.03 0 +34.64(+5.51%)
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