Department Stores Sector (CIX: MSECTOR731)
1,677.50   -17.69 (-1.04%)
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 29, 2012 1511 1526 1492 1505 0 -9.50(-0.63%)
Feb 28, 2012 1504 1524 1495 1515 0 +10.98(+0.73%)
Feb 27, 2012 1483 1519 1472 1504 0 +11.78(+0.79%)
Feb 24, 2012 1472 1501 1461 1492 0 +17.77(+1.21%)
Feb 23, 2012 1462 1500 1441 1474 0 +18.03(+1.24%)
Feb 22, 2012 1447 1473 1431 1456 0 +12.43(+0.86%)
Feb 21, 2012 1461 1477 1431 1444 0 -2.77(-0.19%)
Feb 17, 2012 1447 1447 1447 0 +20.98(+1.47%)
Feb 16, 2012 1412 1434 1404 1426 0 +15.12(+1.07%)
Feb 15, 2012 1420 1431 1394 1410 0 -4.94(-0.35%)
Feb 14, 2012 1403 1421 1396 1415 0 +6.61(+0.47%)
Feb 13, 2012 1414 1420 1395 1409 0 +1.66(+0.12%)
Feb 10, 2012 1409 1414 1394 1407 0 -14.68(-1.03%)
Feb 09, 2012 1416 1426 1403 1422 0 +8.16(+0.58%)
Feb 08, 2012 1414 1431 1398 1414 0 +1.80(+0.13%)
Feb 07, 2012 1383 1421 1379 1412 0 +22.23(+1.60%)
Feb 06, 2012 1387 1401 1379 1390 0 -134.63(-8.83%)
Feb 03, 2012 1489 1542 1486 1524 0 -196.81(-11.44%)
Feb 02, 2012 1718 1737 1695 1721 0 +20.54(+1.21%)
Feb 01, 2012 1707 1725 1689 1701 0 +0.68(+0.04%)
Jan 31, 2012 1712 1722 1678 1700 0 -7.36(-0.43%)
Jan 30, 2012 1703 1722 1681 1707 0 +3.22(+0.19%)
Jan 27, 2012 1690 1719 1681 1704 0 +7.00(+0.41%)
Jan 26, 2012 1689 1734 1652 1697 0 +12.69(+0.75%)
Jan 25, 2012 1694 1707 1657 1684 0 -10.36(-0.61%)
Jan 24, 2012 1679 1708 1669 1695 0 +5.53(+0.33%)
Jan 23, 2012 1694 1723 1674 1689 0 -6.54(-0.39%)
Jan 20, 2012 1698 1727 1677 1696 0 -2.58(-0.15%)
Jan 19, 2012 1668 1705 1664 1698 0 +28.60(+1.71%)
Jan 18, 2012 1638 1674 1630 1670 0 +34.18(+2.09%)
Jan 17, 2012 1631 1656 1615 1635 0 +17.31(+1.07%)
Jan 13, 2012 1618 1618 1618 0 -9.33(-0.57%)
Jan 12, 2012 1621 1637 1606 1627 0 +3.67(+0.23%)
Jan 11, 2012 1616 1635 1608 1624 0 +7.02(+0.43%)
Jan 10, 2012 1625 1631 1601 1617 0 +3.03(+0.19%)
Jan 09, 2012 1616 1627 1598 1614 0 -11.34(-0.70%)
Jan 06, 2012 1614 1643 1601 1625 0 +10.65(+0.66%)
Jan 05, 2012 1563 1625 1552 1614 0 +20.33(+1.28%)
Jan 04, 2012 1592 1609 1575 1594 0 -14.09(-0.88%)
Dec 30, 2011 1628 1631 1607 1608 0 -19.87(-1.22%)
Dec 29, 2011 1629 1644 1618 1628 0 +1.84(+0.11%)
Dec 28, 2011 1625 1644 1609 1626 0 -0.85(-0.05%)
Dec 27, 2011 1630 1646 1614 1627 0 -33.17(-2.00%)
Dec 23, 2011 1660 1660 1660 0 +30.53(+1.87%)
Dec 21, 2011 1617 1639 1598 1630 0 +11.68(+0.72%)
Dec 20, 2011 1598 1625 1587 1618 0 +46.23(+2.94%)
Dec 19, 2011 1602 1611 1566 1572 0 -21.86(-1.37%)
Dec 16, 2011 1630 1638 1585 1594 0 -17.63(-1.09%)
Dec 15, 2011 1630 1641 1599 1611 0 +6.74(+0.42%)
Dec 14, 2011 1608 1636 1591 1605 0 -14.58(-0.90%)
Dec 13, 2011 1670 1679 1608 1619 0 -44.32(-2.66%)
Dec 12, 2011 1656 1670 1636 1663 0 -8.88(-0.53%)
Dec 09, 2011 1654 1682 1650 1672 0 +14.60(+0.88%)
Dec 08, 2011 1672 1688 1654 1658 0 -23.59(-1.40%)
Dec 07, 2011 1680 1701 1666 1681 0 +2.64(+0.16%)
Dec 06, 2011 1683 1691 1662 1679 0 -2.33(-0.14%)
Dec 05, 2011 1670 1689 1662 1681 0 +26.13(+1.58%)
Dec 02, 2011 1657 1681 1646 1655 0 +10.44(+0.64%)
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