Department Stores Sector (CIX: MSECTOR731)
1,685.24   +15.88 (+0.95%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 1660 1683 1649 1680 0 +23.31(+1.41%)
Jul 17, 2014 1662 1677 1652 1657 0 -14.25(-0.85%)
Jul 16, 2014 1688 1696 1661 1671 0 -13.98(-0.83%)
Jul 15, 2014 1683 1700 1671 1685 0 -2.89(-0.17%)
Jul 14, 2014 1705 1710 1682 1688 0 -5.79(-0.34%)
Jul 11, 2014 1701 1707 1687 1694 0 -10.74(-0.63%)
Jul 10, 2014 1709 1722 1699 1705 0 -24.47(-1.42%)
Jul 09, 2014 1718 1742 1716 1729 0 +14.04(+0.82%)
Jul 08, 2014 1711 1727 1696 1715 0 -0.35(-0.02%)
Jul 07, 2014 1720 1728 1706 1716 0 -12.06(-0.70%)
Jul 03, 2014 1728 1728 1728 0 +10.07(+0.59%)
Jul 02, 2014 1711 1733 1707 1717 0 +5.57(+0.33%)
Jul 01, 2014 1696 1717 1694 1712 0 +15.69(+0.93%)
Jun 30, 2014 1694 1709 1684 1696 0 +1.74(+0.10%)
Jun 27, 2014 1683 1702 1681 1694 0 +7.23(+0.43%)
Jun 26, 2014 1690 1698 1663 1687 0 -3.11(-0.18%)
Jun 25, 2014 1703 1713 1685 1690 0 -15.34(-0.90%)
Jun 24, 2014 1721 1732 1701 1706 0 -18.30(-1.06%)
Jun 23, 2014 1720 1737 1710 1724 0 +0.57(+0.03%)
Jun 20, 2014 1731 1741 1718 1723 0 -5.40(-0.31%)
Jun 19, 2014 1730 1739 1720 1729 0 +0.17(+0.01%)
Jun 18, 2014 1715 1736 1709 1729 0 +10.92(+0.64%)
Jun 17, 2014 1706 1722 1698 1718 0 +10.29(+0.60%)
Jun 16, 2014 1707 1714 1695 1707 0 +0.63(+0.04%)
Jun 13, 2014 1703 1714 1695 1707 0 +4.81(+0.28%)
Jun 12, 2014 1721 1728 1696 1702 0 -22.00(-1.28%)
Jun 11, 2014 1737 1743 1719 1724 0 -22.58(-1.29%)
Jun 10, 2014 1752 1759 1740 1747 0 -17.52(-0.99%)
Jun 06, 2014 1754 1775 1750 1764 0 +16.90(+0.97%)
Jun 05, 2014 1746 1756 1720 1747 0 -1.79(-0.10%)
Jun 04, 2014 1719 1755 1713 1749 0 +27.40(+1.59%)
Jun 03, 2014 1720 1730 1713 1722 0 -4.29(-0.25%)
Jun 02, 2014 1744 1748 1720 1726 0 -12.41(-0.71%)
May 30, 2014 1729 1746 1720 1738 0 +7.26(+0.42%)
May 29, 2014 1720 1737 1708 1731 0 +17.32(+1.01%)
May 28, 2014 1716 1723 1697 1714 0 -5.21(-0.30%)
May 27, 2014 1722 1736 1703 1719 0 +3.19(+0.19%)
May 23, 2014 1716 1716 1716 0 -2.87(-0.17%)
May 22, 2014 1720 1742 1700 1719 0 -0.82(-0.05%)
May 21, 2014 1689 1734 1679 1719 0 +35.94(+2.13%)
May 20, 2014 1730 1746 1676 1684 0 -86.86(-4.91%)
May 19, 2014 1772 1781 1755 1770 0 -7.75(-0.44%)
May 16, 2014 1758 1785 1745 1778 0 +41.06(+2.36%)
May 15, 2014 1755 1766 1720 1737 0 -34.70(-1.96%)
May 14, 2014 1794 1813 1763 1772 0 -17.68(-0.99%)
May 13, 2014 1793 1806 1778 1789 0 -6.39(-0.36%)
May 12, 2014 1767 1805 1765 1796 0 +37.90(+2.16%)
May 09, 2014 1737 1763 1730 1758 0 +21.64(+1.25%)
May 08, 2014 1722 1762 1717 1736 0 +14.55(+0.85%)
May 07, 2014 1717 1728 1701 1722 0 +8.67(+0.51%)
May 06, 2014 1748 1752 1710 1713 0 -42.64(-2.43%)
May 05, 2014 1764 1777 1746 1756 0 -15.42(-0.87%)
May 02, 2014 1766 1795 1762 1771 0 +6.43(+0.36%)
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