Department Stores Sector (CIX: MSECTOR731)
1,790.08   +34.37 (+1.96%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 1700 1721 1686 1697 0 -2.24(-0.13%)
Jul 30, 2013 1701 1714 1690 1699 0 +2.72(+0.16%)
Jul 29, 2013 1688 1702 1683 1696 0 +5.78(+0.34%)
Jul 26, 2013 1679 1694 1667 1691 0 +3.43(+0.20%)
Jul 25, 2013 1680 1695 1670 1687 0 +0.13(+0.01%)
Jul 24, 2013 1702 1708 1679 1687 0 -11.58(-0.68%)
Jul 23, 2013 1709 1715 1694 1699 0 -7.79(-0.46%)
Jul 22, 2013 1706 1721 1692 1707 0 -4.01(-0.23%)
Jul 19, 2013 1707 1722 1690 1711 0 +4.77(+0.28%)
Jul 18, 2013 1712 1723 1696 1706 0 -4.46(-0.26%)
Jul 17, 2013 1715 1724 1706 1710 0 -2.95(-0.17%)
Jul 16, 2013 1721 1734 1705 1713 0 -8.73(-0.51%)
Jul 15, 2013 1718 1731 1709 1722 0 +5.13(+0.30%)
Jul 12, 2013 1722 1735 1708 1717 0 -6.10(-0.35%)
Jul 11, 2013 1722 1731 1708 1723 0 +13.60(+0.80%)
Jul 10, 2013 1705 1722 1690 1709 0 +1.22(+0.07%)
Jul 09, 2013 1713 1721 1697 1708 0 +3.37(+0.20%)
Jul 08, 2013 1687 1711 1683 1705 0 +22.93(+1.36%)
Jul 05, 2013 1673 1687 1658 1682 0 +20.63(+1.24%)
Jul 03, 2013 1661 1661 1661 0 -0.14(-0.01%)
Jul 02, 2013 1659 1679 1649 1661 0 +2.30(+0.14%)
Jul 01, 2013 1657 1679 1652 1659 0 +12.09(+0.73%)
Jun 28, 2013 1650 1664 1641 1647 0 +7.47(+0.46%)
Jun 26, 2013 1634 1647 1624 1639 0 +17.99(+1.11%)
Jun 25, 2013 1614 1632 1605 1621 0 +17.79(+1.11%)
Jun 24, 2013 1614 1621 1593 1604 0 -22.80(-1.40%)
Jun 21, 2013 1635 1644 1608 1626 0 +3.47(+0.21%)
Jun 20, 2013 1654 1662 1619 1623 0 -44.03(-2.64%)
Jun 19, 2013 1694 1703 1665 1667 0 -26.17(-1.55%)
Jun 18, 2013 1677 1700 1668 1693 0 +14.35(+0.85%)
Jun 17, 2013 1688 1702 1668 1679 0 -1.33(-0.08%)
Jun 14, 2013 1694 1705 1673 1680 0 -23.39(-1.37%)
Jun 13, 2013 1670 1707 1663 1703 0 +35.72(+2.14%)
Jun 12, 2013 1680 1690 1664 1668 0 -7.38(-0.44%)
Jun 11, 2013 1680 1694 1670 1675 0 -17.47(-1.03%)
Jun 10, 2013 1697 1709 1685 1693 0 -3.58(-0.21%)
Jun 07, 2013 1687 1704 1681 1696 0 +16.92(+1.01%)
Jun 06, 2013 1669 1687 1657 1679 0 +8.51(+0.51%)
Jun 05, 2013 1690 1703 1667 1671 0 -23.06(-1.36%)
Jun 04, 2013 1696 1713 1678 1694 0 -4.59(-0.27%)
Jun 03, 2013 1698 1708 1675 1698 0 +0.88(+0.05%)
May 31, 2013 1687 1716 1683 1698 0 +1.82(+0.11%)
May 30, 2013 1701 1717 1690 1696 0 -4.64(-0.27%)
May 29, 2013 1707 1716 1683 1700 0 -16.68(-0.97%)
May 28, 2013 1737 1745 1707 1717 0 -5.93(-0.34%)
May 24, 2013 1723 1723 1723 0 -10.04(-0.58%)
May 23, 2013 1716 1743 1708 1733 0 +4.42(+0.26%)
May 22, 2013 1760 1773 1718 1729 0 -25.79(-1.47%)
May 21, 2013 1720 1762 1712 1754 0 +26.00(+1.50%)
May 20, 2013 1717 1739 1705 1728 0 +5.93(+0.34%)
May 17, 2013 1708 1732 1697 1722 0 +10.02(+0.59%)
May 16, 2013 1733 1743 1702 1712 0 -8.19(-0.48%)
May 15, 2013 1707 1736 1694 1721 0 +46.04(+2.75%)
May 13, 2013 1687 1694 1666 1675 0 -10.90(-0.65%)
May 10, 2013 1662 1688 1659 1686 0 +25.02(+1.51%)
May 09, 2013 1651 1678 1646 1660 0 +7.68(+0.46%)
May 08, 2013 1641 1665 1635 1653 0 +10.23(+0.62%)
May 07, 2013 1629 1649 1615 1643 0 +11.78(+0.72%)
May 06, 2013 1634 1645 1623 1631 0 -5.54(-0.34%)
May 03, 2013 1614 1642 1604 1636 0 +32.90(+2.05%)
May 02, 2013 1587 1609 1582 1603 0 +16.53(+1.04%)
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