Department Stores Sector (CIX: MSECTOR731)
1,796.34   +80.37 (+4.68%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 1601 1613 1585 1600 0 -6.21(-0.39%)
Apr 29, 2013 1609 1624 1594 1606 0 +2.64(+0.16%)
Apr 26, 2013 1596 1614 1588 1603 0 +11.54(+0.72%)
Apr 25, 2013 1567 1602 1564 1592 0 +29.87(+1.91%)
Apr 24, 2013 1561 1578 1554 1562 0 +3.80(+0.24%)
Apr 23, 2013 1555 1572 1540 1558 0 +9.44(+0.61%)
Apr 22, 2013 1548 1558 1534 1549 0 +3.94(+0.25%)
Apr 19, 2013 1536 1552 1528 1545 0 +13.98(+0.91%)
Apr 18, 2013 1549 1556 1524 1531 0 -16.44(-1.06%)
Apr 17, 2013 1553 1559 1534 1547 0 -15.46(-0.99%)
Apr 16, 2013 1565 1572 1548 1563 0 +9.39(+0.60%)
Apr 15, 2013 1586 1605 1550 1553 0 -43.04(-2.70%)
Apr 12, 2013 1597 1613 1586 1596 0 -4.22(-0.26%)
Apr 11, 2013 1571 1615 1570 1601 0 +25.94(+1.65%)
Apr 10, 2013 1565 1588 1558 1575 0 +11.79(+0.75%)
Apr 09, 2013 1569 1586 1546 1563 0 -11.01(-0.70%)
Apr 08, 2013 1556 1579 1552 1574 0 +11.65(+0.75%)
Apr 05, 2013 1548 1568 1540 1562 0 -5.53(-0.35%)
Apr 04, 2013 1541 1573 1539 1568 0 +25.91(+1.68%)
Apr 03, 2013 1541 1558 1527 1542 0 +1.23(+0.08%)
Apr 02, 2013 1539 1546 1528 1541 0 +9.91(+0.65%)
Apr 01, 2013 1532 1547 1523 1531 0 -1.71(-0.11%)
Mar 28, 2013 1532 1532 1532 0 -4.55(-0.30%)
Mar 27, 2013 1535 1546 1528 1537 0 -2.58(-0.17%)
Mar 26, 2013 1547 1551 1521 1539 0 -5.23(-0.34%)
Mar 25, 2013 1542 1559 1532 1545 0 +2.79(+0.18%)
Mar 22, 2013 1523 1550 1521 1542 0 +19.03(+1.25%)
Mar 21, 2013 1520 1540 1510 1523 0 -6.94(-0.45%)
Mar 20, 2013 1522 1537 1512 1530 0 +14.41(+0.95%)
Mar 19, 2013 1521 1528 1497 1515 0 -9.21(-0.60%)
Mar 18, 2013 1512 1540 1508 1525 0 -0.79(-0.05%)
Mar 15, 2013 1526 1538 1515 1525 0 -6.26(-0.41%)
Mar 14, 2013 1530 1543 1518 1532 0 +6.29(+0.41%)
Mar 13, 2013 1508 1535 1505 1525 0 +17.30(+1.15%)
Mar 12, 2013 1504 1522 1497 1508 0 +0.74(+0.05%)
Mar 11, 2013 1499 1515 1493 1507 0 +3.57(+0.24%)
Mar 08, 2013 1495 1511 1485 1504 0 +13.87(+0.93%)
Mar 07, 2013 1491 1507 1479 1490 0 +3.28(+0.22%)
Mar 06, 2013 1496 1505 1481 1487 0 -13.07(-0.87%)
Mar 05, 2013 1503 1515 1491 1500 0 -0.68(-0.05%)
Mar 04, 2013 1494 1515 1485 1500 0 +6.71(+0.45%)
Mar 01, 2013 1491 1503 1481 1494 0 -3.60(-0.24%)
Feb 28, 2013 1493 1519 1481 1497 0 -15.52(-1.03%)
Feb 27, 2013 1481 1520 1470 1513 0 +35.09(+2.37%)
Feb 26, 2013 1485 1496 1462 1478 0 -23.22(-1.55%)
Feb 22, 2013 1503 1517 1485 1501 0 -0.31(-0.02%)
Feb 21, 2013 1496 1520 1486 1501 0 +0.38(+0.03%)
Feb 20, 2013 1521 1537 1498 1501 0 -4.09(-0.27%)
Feb 15, 2013 1505 1505 1505 0 -13.05(-0.86%)
Feb 14, 2013 1507 1526 1503 1518 0 +6.47(+0.43%)
Feb 13, 2013 1518 1533 1505 1512 0 -0.56(-0.04%)
Feb 12, 2013 1516 1522 1507 1512 0 -5.05(-0.33%)
Feb 11, 2013 1512 1527 1503 1517 0 +0.85(+0.06%)
Feb 08, 2013 1517 1526 1506 1516 0 +2.77(+0.18%)
Feb 07, 2013 1522 1532 1490 1514 0 +2.43(+0.16%)
Feb 06, 2013 1505 1522 1494 1511 0 +20.42(+1.37%)
Feb 04, 2013 1501 1513 1485 1491 0 -17.90(-1.19%)
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