Department Stores Sector (CIX: MSECTOR731)
1,771.46   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 03, 2016 1782 1788 1756 1771 0 -24.07(-1.34%)
May 02, 2016 1768 1801 1760 1796 0 +37.56(+2.14%)
Apr 29, 2016 1793 1793 1749 1758 0 -36.53(-2.04%)
Apr 28, 2016 1802 1818 1789 1795 0 -17.64(-0.97%)
Apr 27, 2016 1797 1819 1785 1812 0 +15.51(+0.86%)
Apr 26, 2016 1782 1798 1769 1797 0 +15.59(+0.88%)
Apr 25, 2016 1787 1795 1770 1781 0 -9.55(-0.53%)
Apr 22, 2016 1803 1813 1786 1791 0 -11.75(-0.65%)
Apr 21, 2016 1816 1829 1796 1802 0 -14.33(-0.79%)
Apr 20, 2016 1811 1836 1804 1817 0 +10.56(+0.58%)
Apr 19, 2016 1807 1817 1791 1806 0 +7.56(+0.42%)
Apr 18, 2016 1785 1807 1782 1799 0 +9.39(+0.53%)
Apr 15, 2016 1767 1793 1761 1789 0 +24.64(+1.40%)
Apr 14, 2016 1779 1784 1749 1765 0 -15.03(-0.84%)
Apr 13, 2016 1770 1783 1752 1780 0 +19.73(+1.12%)
Apr 12, 2016 1749 1767 1730 1760 0 +12.13(+0.69%)
Apr 11, 2016 1762 1777 1744 1748 0 -15.70(-0.89%)
Apr 08, 2016 1772 1780 1750 1763 0 -12.30(-0.69%)
Apr 07, 2016 1805 1811 1765 1776 0 -38.24(-2.11%)
Apr 06, 2016 1816 1822 1787 1814 0 -0.26(-0.01%)
Apr 05, 2016 1825 1834 1807 1814 0 -20.37(-1.11%)
Apr 04, 2016 1856 1863 1829 1835 0 -15.33(-0.83%)
Apr 01, 2016 1857 1871 1836 1850 0 -10.52(-0.57%)
Mar 31, 2016 1865 1878 1848 1860 0 -2.74(-0.15%)
Mar 30, 2016 1872 1880 1851 1863 0 -4.25(-0.23%)
Mar 29, 2016 1858 1874 1848 1867 0 +13.43(+0.72%)
Mar 28, 2016 1836 1869 1832 1854 0 +23.52(+1.29%)
Mar 24, 2016 1830 1830 1830 1830 0 -12.69(-0.69%)
Mar 23, 2016 1845 1856 1828 1843 0 -8.17(-0.44%)
Mar 22, 2016 1855 1870 1840 1851 0 -11.52(-0.62%)
Mar 21, 2016 1870 1885 1855 1863 0 -11.49(-0.61%)
Mar 18, 2016 1857 1885 1852 1874 0 +20.66(+1.11%)
Mar 17, 2016 1827 1861 1821 1854 0 +23.24(+1.27%)
Mar 16, 2016 1818 1837 1802 1830 0 +6.07(+0.33%)
Mar 15, 2016 1832 1858 1807 1824 0 -16.26(-0.88%)
Mar 14, 2016 1835 1855 1826 1841 0 +3.18(+0.17%)
Mar 11, 2016 1849 1858 1823 1837 0 -2.88(-0.16%)
Mar 10, 2016 1847 1854 1815 1840 0 +8.35(+0.46%)
Mar 09, 2016 1845 1855 1822 1832 0 -6.01(-0.33%)
Mar 08, 2016 1838 1859 1827 1838 0 -4.32(-0.23%)
Mar 07, 2016 1825 1862 1818 1842 0 +10.95(+0.60%)
Mar 04, 2016 1822 1840 1805 1831 0 +11.76(+0.65%)
Mar 03, 2016 1812 1825 1789 1820 0 +1.10(+0.06%)
Mar 02, 2016 1806 1827 1794 1818 0 +5.93(+0.33%)
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