Department Stores Sector (CIX: MSECTOR731)
2,035.97   -7.89 (-0.39%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 2041 2062 2031 2036 0 -7.89(-0.39%)
May 21, 2015 2047 2062 2035 2044 0 -10.45(-0.51%)
May 20, 2015 2076 2084 2045 2054 0 -20.67(-1.00%)
May 19, 2015 2079 2100 2056 2075 0 +37.31(+1.83%)
May 18, 2015 2007 2045 1998 2038 0 +31.53(+1.57%)
May 15, 2015 1973 2013 1956 2006 0 +31.67(+1.60%)
May 14, 2015 1999 2010 1959 1974 0 -56.27(-2.77%)
May 13, 2015 2039 2059 2014 2031 0 -21.28(-1.04%)
May 12, 2015 2055 2064 2036 2052 0 -12.39(-0.60%)
May 11, 2015 2073 2083 2054 2064 0 -4.70(-0.23%)
May 08, 2015 2054 2085 2050 2069 0 +33.10(+1.63%)
May 07, 2015 2033 2044 2011 2036 0 +18.55(+0.92%)
May 06, 2015 2019 2029 2002 2017 0 +2.40(+0.12%)
May 05, 2015 2024 2038 2006 2015 0 -510.45(-20.21%)
May 04, 2015 2499 2540 2492 2526 0 +495.08(+24.38%)
May 01, 2015 2003 2036 1996 2030 0 +27.96(+1.40%)
Apr 30, 2015 1991 2023 1983 2002 0 +6.77(+0.34%)
Apr 29, 2015 2020 2023 1982 1996 0 -30.40(-1.50%)
Apr 28, 2015 2027 2040 2005 2026 0 -3.91(-0.19%)
Apr 27, 2015 2067 2074 2026 2030 0 -36.33(-1.76%)
Apr 24, 2015 2081 2088 2058 2066 0 -15.97(-0.77%)
Apr 23, 2015 2074 2095 2067 2082 0 +5.40(+0.26%)
Apr 22, 2015 2072 2086 2053 2077 0 +6.08(+0.29%)
Apr 21, 2015 2071 2083 2059 2071 0 +2.43(+0.12%)
Apr 20, 2015 2059 2079 2049 2068 0 +18.12(+0.88%)
Apr 17, 2015 2076 2083 2044 2050 0 -40.28(-1.93%)
Apr 16, 2015 2099 2108 2083 2091 0 -7.28(-0.35%)
Apr 15, 2015 2117 2127 2094 2098 0 -11.82(-0.56%)
Apr 14, 2015 2133 2143 2098 2110 0 -28.93(-1.35%)
Apr 13, 2015 2147 2162 2134 2139 0 -7.32(-0.34%)
Apr 10, 2015 2148 2162 2135 2146 0 +11.76(+0.55%)
Apr 09, 2015 2159 2171 2125 2134 0 -23.43(-1.09%)
Apr 08, 2015 2133 2166 2122 2158 0 +27.61(+1.30%)
Apr 07, 2015 2145 2164 2126 2130 0 -15.11(-0.70%)
Apr 06, 2015 2129 2160 2122 2145 0 +2.59(+0.12%)
Apr 02, 2015 2142 2142 2142 2142 0 +29.72(+1.41%)
Apr 01, 2015 2126 2149 2094 2113 0 -8.15(-0.38%)
Mar 31, 2015 2114 2150 2103 2121 0 +5.34(+0.25%)
Mar 30, 2015 2097 2129 2085 2116 0 +27.48(+1.32%)
Mar 27, 2015 2073 2095 2066 2088 0 +15.18(+0.73%)
Mar 26, 2015 2080 2088 2054 2073 0 -18.62(-0.89%)
Mar 25, 2015 2103 2119 2089 2092 0 -17.28(-0.82%)
Mar 24, 2015 2099 2123 2089 2109 0 +3.20(+0.15%)
Mar 23, 2015 2103 2129 2095 2106 0 -0.14(-0.01%)
Mar 20, 2015 2082 2115 2077 2106 0 +26.73(+1.29%)
Mar 19, 2015 2066 2083 2055 2079 0 +15.03(+0.73%)
Mar 18, 2015 2061 2076 2025 2064 0 +0.32(+0.02%)
Mar 17, 2015 2053 2074 2047 2064 0 +1.19(+0.06%)
Mar 16, 2015 2050 2071 2044 2063 0 +16.91(+0.83%)
Mar 13, 2015 2050 2060 2025 2046 0 -6.65(-0.32%)
Mar 12, 2015 2026 2056 2024 2052 0 +34.33(+1.70%)
Mar 11, 2015 2030 2040 2011 2018 0 -13.12(-0.65%)
Mar 10, 2015 2024 2045 2013 2031 0 -3.93(-0.19%)
Mar 09, 2015 2041 2052 2025 2035 0 -6.01(-0.29%)
Mar 06, 2015 2046 2063 2033 2041 0 -13.38(-0.65%)
Mar 05, 2015 2054 2066 2043 2054 0 +5.55(+0.27%)
Mar 04, 2015 2049 2062 2036 2049 0 -8.58(-0.42%)
Mar 03, 2015 2061 2063 2043 2057 0 -11.78(-0.57%)
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