Department Stores Sector (CIX: MSECTOR731)
1,677.50   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 1374 1385 1364 1367 0 -8.55(-0.62%)
Feb 25, 2010 1328 1383 1322 1376 0 +27.34(+2.03%)
Feb 24, 2010 1320 1351 1308 1348 0 +32.83(+2.50%)
Feb 23, 2010 1324 1342 1303 1316 0 -8.41(-0.64%)
Feb 22, 2010 1328 1337 1312 1324 0 -0.06(-0.00%)
Feb 19, 2010 1310 1332 1308 1324 0 +17.80(+1.36%)
Feb 18, 2010 1300 1313 1285 1306 0 +4.18(+0.32%)
Feb 17, 2010 1291 1309 1288 1302 0 +14.60(+1.13%)
Feb 16, 2010 1261 1290 1257 1288 0 +30.62(+2.44%)
Feb 12, 2010 1257 1257 1257 0 +5.80(+0.46%)
Feb 11, 2010 1242 1256 1230 1251 0 +6.09(+0.49%)
Feb 10, 2010 1251 1262 1236 1245 0 -6.92(-0.55%)
Feb 09, 2010 1252 1263 1235 1252 0 +10.47(+0.84%)
Feb 08, 2010 1250 1262 1231 1241 0 -7.93(-0.63%)
Feb 05, 2010 1257 1267 1220 1249 0 -6.75(-0.54%)
Feb 04, 2010 1287 1296 1252 1256 0 -30.49(-2.37%)
Feb 03, 2010 1286 1296 1271 1287 0 -4.51(-0.35%)
Feb 02, 2010 1275 1297 1268 1291 0 +26.38(+2.09%)
Feb 01, 2010 1260 1275 1247 1265 0 +7.29(+0.58%)
Jan 29, 2010 1270 1285 1256 1257 0 -4.33(-0.34%)
Jan 28, 2010 1277 1283 1253 1262 0 -9.15(-0.72%)
Jan 27, 2010 1267 1283 1253 1271 0 +1.73(+0.14%)
Jan 26, 2010 1252 1290 1246 1269 0 +13.75(+1.10%)
Jan 25, 2010 1270 1275 1247 1255 0 -3.29(-0.26%)
Jan 22, 2010 1270 1293 1254 1259 0 -11.40(-0.90%)
Jan 21, 2010 1298 1313 1265 1270 0 -26.36(-2.03%)
Jan 20, 2010 1310 1314 1285 1297 0 -23.03(-1.75%)
Jan 19, 2010 1295 1323 1292 1320 0 +23.27(+1.80%)
Jan 15, 2010 1296 1296 1296 0 -5.12(-0.39%)
Jan 14, 2010 1308 1313 1290 1301 0 -11.27(-0.86%)
Jan 13, 2010 1301 1322 1291 1313 0 +17.14(+1.32%)
Jan 12, 2010 1303 1313 1277 1296 0 -17.47(-1.33%)
Jan 11, 2010 1325 1329 1298 1313 0 -4.27(-0.32%)
Jan 08, 2010 1323 1332 1304 1317 0 -16.75(-1.26%)
Jan 07, 2010 1347 1360 1299 1334 0 +33.19(+2.55%)
Jan 06, 2010 1287 1311 1279 1301 0 +16.30(+1.27%)
Jan 05, 2010 1263 1298 1255 1285 0 +18.53(+1.46%)
Jan 04, 2010 1269 1286 1257 1266 0 +2.53(+0.20%)
Dec 31, 2009 1264 1264 1264 0 -22.23(-1.73%)
Dec 30, 2009 1288 1300 1278 1286 0 -8.15(-0.63%)
Dec 29, 2009 1304 1308 1286 1294 0 -5.37(-0.41%)
Dec 28, 2009 1289 1308 1286 1299 0 +15.16(+1.18%)
Dec 24, 2009 1288 1300 1275 1284 0 -3.58(-0.28%)
Dec 23, 2009 1281 1296 1269 1288 0 +7.94(+0.62%)
Dec 22, 2009 1285 1294 1268 1280 0 +5.98(+0.47%)
Dec 21, 2009 1254 1284 1246 1274 0 +25.56(+2.05%)
Dec 18, 2009 1254 1258 1226 1248 0 +1.67(+0.13%)
Dec 17, 2009 1254 1266 1240 1247 0 -19.77(-1.56%)
Dec 16, 2009 1276 1289 1258 1266 0 -2.39(-0.19%)
Dec 15, 2009 1284 1292 1264 1269 0 -24.49(-1.89%)
Dec 14, 2009 1288 1295 1278 1293 0 +22.28(+1.75%)
Dec 11, 2009 1265 1283 1253 1271 0 +15.86(+1.26%)
Dec 10, 2009 1238 1269 1233 1255 0 +26.82(+2.18%)
Dec 09, 2009 1233 1239 1213 1228 0 -0.82(-0.07%)
Dec 08, 2009 1236 1245 1213 1229 0 -11.59(-0.93%)
Dec 07, 2009 1236 1250 1224 1241 0 +16.74(+1.37%)
Dec 04, 2009 1251 1266 1210 1224 0 -9.95(-0.81%)
Dec 03, 2009 1232 1259 1214 1234 0 -20.72(-1.65%)
Dec 02, 2009 1237 1267 1235 1255 0 +10.38(+0.83%)
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