Department Stores Sector (CIX: MSECTOR731)
1,912.29   +23.82 (+1.26%)
Streaming Delayed Price  /  Updated: 5:20 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 26, 2015 1871 1891 1826 1888 0 +55.68(+3.04%)
Aug 25, 2015 1895 1905 1830 1833 0 -14.03(-0.76%)
Aug 24, 2015 1807 1904 1787 1847 0 -58.62(-3.08%)
Aug 21, 2015 1952 1969 1901 1905 0 -67.36(-3.41%)
Aug 20, 2015 1977 2002 1965 1973 0 -24.13(-1.21%)
Aug 19, 2015 2008 2024 1978 1997 0 -36.88(-1.81%)
Aug 18, 2015 2014 2050 1998 2034 0 +68.69(+3.50%)
Aug 17, 2015 1945 1973 1933 1965 0 +14.97(+0.77%)
Aug 14, 2015 1948 1958 1929 1950 0 +4.26(+0.22%)
Aug 13, 2015 1951 1987 1922 1946 0 -25.01(-1.27%)
Aug 12, 2015 1977 2010 1929 1971 0 -26.11(-1.31%)
Aug 11, 2015 1987 2004 1978 1997 0 -2.52(-0.13%)
Aug 10, 2015 1989 2012 1984 2000 0 +19.99(+1.01%)
Aug 07, 2015 1985 1993 1960 1980 0 -5.27(-0.27%)
Aug 06, 2015 2000 2011 1961 1985 0 -19.83(-0.99%)
Aug 05, 2015 2003 2025 1995 2005 0 +14.50(+0.73%)
Aug 04, 2015 1982 1999 1975 1990 0 +9.79(+0.49%)
Aug 03, 2015 2007 2013 1970 1980 0 -21.51(-1.07%)
Jul 31, 2015 2008 2015 1993 2002 0 +0.41(+0.02%)
Jul 30, 2015 1994 2009 1984 2001 0 +4.78(+0.24%)
Jul 29, 2015 1972 2002 1964 1997 0 +26.38(+1.34%)
Jul 28, 2015 1971 1982 1952 1970 0 -1.89(-0.10%)
Jul 27, 2015 1973 1987 1958 1972 0 -4.75(-0.24%)
Jul 24, 2015 2001 2005 1974 1977 0 -22.73(-1.14%)
Jul 23, 2015 2020 2026 1996 2000 0 -18.09(-0.90%)
Jul 22, 2015 2014 2034 2008 2018 0 +7.68(+0.38%)
Jul 21, 2015 2022 2032 2005 2010 0 -14.87(-0.73%)
Jul 20, 2015 2028 2037 2016 2025 0 +2.55(+0.13%)
Jul 17, 2015 2039 2050 2017 2022 0 -21.74(-1.06%)
Jul 16, 2015 2038 2054 2017 2044 0 +11.34(+0.56%)
Jul 15, 2015 2003 2054 1979 2033 0 +32.09(+1.60%)
Jul 14, 2015 1998 2009 1985 2001 0 +1.72(+0.09%)
Jul 13, 2015 1994 2008 1981 1999 0 +20.28(+1.02%)
Jul 10, 2015 1981 1989 1966 1979 0 +20.47(+1.05%)
Jul 09, 2015 1990 1996 1953 1958 0 -10.38(-0.53%)
Jul 08, 2015 1989 2001 1963 1969 0 -34.22(-1.71%)
Jul 07, 2015 1973 2006 1964 2003 0 +35.12(+1.78%)
Jul 06, 2015 1951 1982 1946 1968 0 +0.11(+0.01%)
Jul 02, 2015 1968 1968 1968 1968 0 -12.68(-0.64%)
Jul 01, 2015 1968 1986 1950 1980 0 +22.67(+1.16%)
Jun 30, 2015 1973 1980 1950 1958 0 +3.71(+0.19%)
Jun 29, 2015 1988 2001 1951 1954 0 -60.28(-2.99%)
Jun 26, 2015 2002 2025 1996 2014 0 +16.16(+0.81%)
Jun 25, 2015 2017 2025 1996 1998 0 -15.21(-0.76%)
Jun 24, 2015 2017 2031 2009 2013 0 -0.48(-0.02%)
Jun 23, 2015 2000 2028 1994 2014 0 +19.84(+1.00%)
Jun 22, 2015 2009 2015 1990 1994 0 -2.51(-0.13%)
Jun 19, 2015 1997 2017 1987 1996 0 -7.18(-0.36%)
Jun 18, 2015 1977 2009 1972 2004 0 +30.92(+1.57%)
Jun 17, 2015 1961 1983 1954 1973 0 +18.10(+0.93%)
Jun 16, 2015 1952 1968 1944 1955 0 -0.53(-0.03%)
Jun 15, 2015 1954 1964 1945 1955 0 -11.04(-0.56%)
Jun 12, 2015 1960 1977 1951 1966 0 +2.35(+0.12%)
Jun 11, 2015 1979 1987 1958 1964 0 -4.61(-0.23%)
Jun 10, 2015 1979 1991 1951 1968 0 -2.24(-0.11%)
Jun 09, 2015 1987 2000 1963 1971 0 -16.33(-0.82%)
Jun 08, 2015 2003 2014 1982 1987 0 -16.54(-0.83%)
Jun 05, 2015 2017 2027 1994 2003 0 -14.53(-0.72%)
Jun 04, 2015 2004 2040 2004 2018 0 -16.41(-0.81%)
Jun 03, 2015 2015 2044 2004 2034 0 +27.45(+1.37%)
Jun 02, 2015 2001 2030 1980 2007 0 +17.73(+0.89%)
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