Department Stores Sector (CIX: MSECTOR731)
1,842.26   +5.19 (+0.28%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 27, 2013 1715 1722 1701 1713 0 -8.21(-0.48%)
Sep 26, 2013 1702 1729 1694 1722 0 +22.24(+1.31%)
Sep 25, 2013 1716 1726 1684 1699 0 -17.19(-1.00%)
Sep 24, 2013 1728 1736 1707 1717 0 -14.76(-0.85%)
Sep 23, 2013 1740 1745 1719 1731 0 -14.82(-0.85%)
Sep 20, 2013 1761 1764 1734 1746 0 -9.45(-0.54%)
Sep 19, 2013 1765 1774 1745 1756 0 -5.50(-0.31%)
Sep 18, 2013 1745 1772 1723 1761 0 +13.95(+0.80%)
Sep 17, 2013 1731 1757 1729 1747 0 +13.94(+0.80%)
Sep 16, 2013 1722 1745 1715 1733 0 +22.62(+1.32%)
Sep 13, 2013 1702 1714 1686 1711 0 +13.55(+0.80%)
Sep 12, 2013 1703 1714 1686 1697 0 -6.81(-0.40%)
Sep 11, 2013 1703 1721 1685 1704 0 -0.23(-0.01%)
Sep 10, 2013 1706 1723 1687 1704 0 -1.71(-0.10%)
Sep 09, 2013 1683 1715 1682 1706 0 +18.05(+1.07%)
Sep 06, 2013 1705 1711 1674 1688 0 -14.46(-0.85%)
Sep 05, 2013 1673 1714 1671 1702 0 +29.56(+1.77%)
Sep 04, 2013 1653 1683 1649 1673 0 +19.74(+1.19%)
Sep 03, 2013 1658 1674 1645 1653 0 +7.77(+0.47%)
Aug 30, 2013 1645 1645 1645 0 +2.73(+0.17%)
Aug 29, 2013 1630 1657 1624 1642 0 +8.45(+0.52%)
Aug 28, 2013 1631 1649 1622 1634 0 +4.99(+0.31%)
Aug 27, 2013 1638 1653 1622 1629 0 -24.19(-1.46%)
Aug 26, 2013 1668 1678 1651 1653 0 -15.46(-0.93%)
Aug 23, 2013 1671 1678 1656 1669 0 +0.49(+0.03%)
Aug 22, 2013 1667 1681 1657 1668 0 -8.87(-0.53%)
Aug 21, 2013 1680 1696 1660 1677 0 -9.69(-0.57%)
Aug 20, 2013 1659 1696 1645 1687 0 +67.52(+4.17%)
Aug 19, 2013 1622 1638 1607 1619 0 -4.99(-0.31%)
Aug 16, 2013 1646 1659 1622 1624 0 -26.43(-1.60%)
Aug 15, 2013 1643 1671 1627 1651 0 +2.13(+0.13%)
Aug 14, 2013 1656 1666 1634 1648 0 -27.67(-1.65%)
Aug 13, 2013 1672 1688 1659 1676 0 +1.51(+0.09%)
Aug 12, 2013 1661 1683 1654 1675 0 +3.73(+0.22%)
Aug 09, 2013 1675 1682 1656 1671 0 -10.55(-0.63%)
Aug 08, 2013 1681 1697 1664 1681 0 +6.11(+0.36%)
Aug 07, 2013 1692 1695 1667 1675 0 -26.44(-1.55%)
Aug 06, 2013 1726 1730 1684 1702 0 -34.23(-1.97%)
Aug 05, 2013 1731 1746 1720 1736 0 -0.81(-0.05%)
Aug 02, 2013 1727 1748 1717 1737 0 +2.80(+0.16%)
Aug 01, 2013 1712 1744 1703 1734 0 +36.97(+2.18%)
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%)
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