Department Stores Sector (CIX: MSECTOR731)
1,914.86   +19.98 (+1.05%)
Streaming Delayed Price  /  Updated: 3:30 PM EST, Nov 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 1905 1918 1885 1895 0 +4.08(+0.22%)
Nov 20, 2014 1847 1903 1844 1891 0 +40.26(+2.18%)
Nov 19, 2014 1848 1870 1832 1851 0 +11.09(+0.60%)
Nov 18, 2014 1825 1850 1800 1839 0 +0.12(+0.01%)
Nov 17, 2014 1855 1871 1833 1839 0 -19.93(-1.07%)
Nov 14, 2014 1843 1871 1836 1859 0 -9.04(-0.48%)
Nov 13, 2014 1868 1894 1847 1868 0 -12.73(-0.68%)
Nov 12, 2014 1860 1887 1837 1881 0 +45.60(+2.48%)
Nov 11, 2014 1854 1865 1829 1835 0 -22.56(-1.21%)
Nov 10, 2014 1872 1882 1848 1858 0 -23.61(-1.25%)
Nov 07, 2014 1868 1912 1856 1882 0 +26.13(+1.41%)
Nov 06, 2014 1823 1863 1813 1855 0 +36.41(+2.00%)
Nov 05, 2014 1832 1841 1808 1819 0 -1.67(-0.09%)
Nov 04, 2014 1818 1832 1797 1821 0 -4.74(-0.26%)
Nov 03, 2014 1829 1840 1806 1825 0 +5.21(+0.29%)
Oct 31, 2014 1848 1857 1810 1820 0 -5.57(-0.31%)
Oct 30, 2014 1801 1837 1797 1826 0 +13.20(+0.73%)
Oct 28, 2014 1819 1826 1794 1813 0 -34.49(-1.87%)
Oct 27, 2014 1838 1855 1823 1847 0 +4.85(+0.26%)
Oct 24, 2014 1832 1856 1814 1842 0 +5.19(+0.28%)
Oct 23, 2014 1824 1855 1819 1837 0 +8.44(+0.46%)
Oct 21, 2014 1798 1841 1786 1829 0 +38.56(+2.15%)
Oct 20, 2014 1751 1801 1750 1790 0 +34.37(+1.96%)
Oct 17, 2014 1768 1778 1738 1756 0 +4.96(+0.28%)
Oct 16, 2014 1724 1771 1722 1751 0 -0.92(-0.05%)
Oct 15, 2014 1752 1777 1719 1752 0 -22.33(-1.26%)
Oct 14, 2014 1751 1791 1745 1774 0 +35.15(+2.02%)
Oct 13, 2014 1763 1774 1734 1739 0 -28.16(-1.59%)
Oct 10, 2014 1760 1796 1745 1767 0 +9.34(+0.53%)
Oct 09, 2014 1785 1798 1754 1758 0 -35.73(-1.99%)
Oct 08, 2014 1785 1811 1741 1793 0 +15.68(+0.88%)
Oct 07, 2014 1788 1810 1771 1778 0 -25.75(-1.43%)
Oct 06, 2014 1838 1843 1798 1803 0 -31.58(-1.72%)
Oct 03, 2014 1811 1847 1809 1835 0 +35.21(+1.96%)
Oct 02, 2014 1780 1806 1767 1800 0 +23.88(+1.34%)
Oct 01, 2014 1789 1802 1770 1776 0 -12.25(-0.68%)
Sep 30, 2014 1805 1809 1782 1788 0 -19.44(-1.08%)
Sep 29, 2014 1799 1819 1789 1808 0 -9.15(-0.50%)
Sep 26, 2014 1807 1831 1794 1817 0 +16.82(+0.93%)
Sep 25, 2014 1825 1834 1792 1800 0 -27.07(-1.48%)
Sep 19, 2014 1855 1857 1822 1827 0 -18.54(-1.00%)
Sep 18, 2014 1849 1865 1840 1846 0 +4.03(+0.22%)
Sep 17, 2014 1846 1855 1830 1842 0 -1.06(-0.06%)
Sep 16, 2014 1829 1862 1819 1843 0 +10.71(+0.58%)
Sep 15, 2014 1831 1843 1819 1832 0 -5.94(-0.32%)
Sep 12, 2014 1847 1854 1825 1838 0 -5.78(-0.31%)
Sep 11, 2014 1820 1851 1816 1844 0 +16.61(+0.91%)
Sep 10, 2014 1832 1840 1817 1827 0 -5.61(-0.31%)
Sep 09, 2014 1841 1848 1824 1833 0 -12.44(-0.67%)
Sep 08, 2014 1861 1867 1835 1845 0 -25.34(-1.35%)
Sep 05, 2014 1865 1874 1841 1870 0 -1.89(-0.10%)
Sep 04, 2014 1863 1885 1850 1872 0 +24.23(+1.31%)
Sep 03, 2014 1861 1867 1841 1848 0 -8.58(-0.46%)
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