Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Department Stores Sector (CIX: MSECTOR731 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 973.36 987.19 948.88 977.92 0 +16.96(+1.77%)
May 28, 2009 988.09 998.33 944.20 960.96 0 -17.12(-1.75%)
May 27, 2009 990.22 1019 972.86 978.07 0 -18.32(-1.84%)
May 26, 2009 933.17 1004 926.99 996.39 0 +52.92(+5.61%)
May 25, 2009 963.73 976.53 930.23 943.47 0 +0.00(+0.00%)
May 22, 2009 963.73 976.53 930.23 943.47 0 +11.35(+1.22%)
May 21, 2009 948.91 968.93 919.71 932.12 0 -30.03(-3.12%)
May 20, 2009 999.31 1028 954.82 962.15 0 -26.60(-2.69%)
May 19, 2009 972.94 1008 960.64 988.76 0 +23.36(+2.42%)
May 18, 2009 942.52 969.68 933.80 965.40 0 +43.35(+4.70%)
May 15, 2009 930.87 957.03 911.77 922.05 0 -5.33(-0.58%)
May 14, 2009 942.15 975.91 917.46 927.39 0 -11.92(-1.27%)
May 13, 2009 963.94 971.09 930.64 939.31 0 -45.28(-4.60%)
May 12, 2009 1009 1021 963.71 984.59 0 -14.17(-1.42%)
May 11, 2009 997.21 1020 970.97 998.76 0 -10.68(-1.06%)
May 08, 2009 1023 1042 986.38 1009 0 -16.07(-1.57%)
May 07, 2009 1066 1079 1004 1026 0 -14.07(-1.35%)
May 06, 2009 1071 1092 1023 1040 0 -19.04(-1.80%)
May 05, 2009 1057 1083 1041 1059 0 -4.27(-0.40%)
May 04, 2009 1040 1073 1030 1063 0 +46.85(+4.61%)
May 01, 2009 1038 1050 999.54 1016 0 -25.88(-2.48%)
Apr 30, 2009 1009 1057 1000 1042 0 +39.89(+3.98%)
Apr 29, 2009 993.29 1028 974.61 1002 0 +12.15(+1.23%)
Apr 28, 2009 984.03 1647 972.15 989.88 0 -4.58(-0.46%)
Apr 27, 2009 1002 1020 973.21 994.46 0 -25.90(-2.54%)
Apr 24, 2009 991.45 1037 982.73 1020 0 +37.76(+3.84%)
Apr 23, 2009 993.18 1010 950.67 982.60 0 -13.06(-1.31%)
Apr 22, 2009 974.54 1043 966.33 995.66 0 +9.19(+0.93%)
Apr 21, 2009 956.41 995.40 941.91 986.47 0 +25.18(+2.62%)
Apr 20, 2009 987.88 995.30 947.34 961.29 0 -49.26(-4.87%)
Apr 17, 2009 984.60 1021 970.74 1011 0 +27.36(+2.78%)
Apr 16, 2009 946.14 998.44 936.00 983.19 0 +42.07(+4.47%)
Apr 15, 2009 941.05 953.50 916.53 941.13 0 -5.99(-0.63%)
Apr 14, 2009 945.92 966.20 929.90 947.12 0 -22.39(-2.31%)
Apr 13, 2009 949.41 981.39 933.07 969.51 0 +11.05(+1.15%)
Apr 10, 2009 934.45 969.12 911.62 958.46 0 +0.00(+0.00%)
Apr 09, 2009 934.45 969.12 911.62 958.46 0 +47.90(+5.26%)
Apr 08, 2009 882.40 916.25 880.39 910.56 0 +37.06(+4.24%)
Apr 07, 2009 890.36 898.48 863.51 873.50 0 -32.02(-3.54%)
Apr 06, 2009 917.09 927.00 884.65 905.52 0 -22.36(-2.41%)
Apr 03, 2009 902.16 933.07 889.90 927.89 0 +20.84(+2.30%)
Apr 02, 2009 882.60 925.68 869.07 907.04 0 +45.43(+5.27%)
Apr 01, 2009 826.96 874.81 817.67 861.61 0 +19.75(+2.35%)
Mar 31, 2009 846.15 857.67 807.35 841.86 0 +2.88(+0.34%)
Mar 30, 2009 860.64 869.95 824.61 838.98 0 -40.98(-4.66%)
Mar 27, 2009 871.13 890.59 848.04 879.96 0 +2.19(+0.25%)
Mar 26, 2009 838.46 891.81 835.34 877.77 0 +49.67(+6.00%)
Mar 25, 2009 844.08 870.52 805.96 828.11 0 -12.17(-1.45%)
Mar 24, 2009 818.79 856.64 810.36 840.28 0 +11.89(+1.44%)
Mar 23, 2009 805.94 831.30 799.83 828.38 0 +47.64(+6.10%)
Mar 20, 2009 801.44 809.20 765.30 780.75 0 -20.87(-2.60%)
Mar 19, 2009 812.88 820.22 785.29 801.61 0 -3.00(-0.37%)
Mar 18, 2009 767.03 823.04 762.22 804.61 0 +29.74(+3.84%)
Mar 17, 2009 749.42 776.49 743.35 774.87 0 +33.01(+4.45%)
Mar 16, 2009 769.72 777.86 739.86 741.86 0 -24.01(-3.13%)
Mar 13, 2009 762.70 776.35 745.28 765.87 0 +3.00(+0.39%)
Mar 12, 2009 734.08 766.79 722.49 762.87 0 +28.20(+3.84%)
Mar 11, 2009 719.29 751.63 708.57 734.66 0 +14.35(+1.99%)
Mar 10, 2009 680.39 727.68 674.92 720.31 0 +55.45(+8.34%)
Mar 09, 2009 664.86 695.90 653.29 664.86 0 -7.21(-1.07%)
Mar 06, 2009 684.37 696.65 649.30 672.06 0 -5.64(-0.83%)
Mar 05, 2009 684.67 712.54 660.08 677.71 0 -17.86(-2.57%)
Mar 04, 2009 687.82 708.84 672.96 695.57 0 +23.23(+3.45%)
Mar 03, 2009 694.26 702.98 662.62 672.34 0 -13.17(-1.92%)
Mar 02, 2009 694.59 718.16 679.99 685.51 0 -17.84(-2.54%)
Feb 27, 2009 675.36 724.63 670.63 703.35 0 +2.74(+0.39%)
Feb 26, 2009 729.62 739.75 696.64 700.61 0 -11.95(-1.68%)
Feb 25, 2009 704.97 732.17 681.86 712.56 0 +8.58(+1.22%)
Feb 24, 2009 668.65 712.57 662.40 703.98 0 +37.98(+5.70%)
Feb 23, 2009 699.79 706.75 662.21 666.00 0 -26.97(-3.89%)
Feb 20, 2009 675.80 703.30 666.71 692.98 0 +4.55(+0.66%)
Feb 19, 2009 693.86 716.57 682.49 688.43 0 +0.20(+0.03%)
Feb 18, 2009 706.99 715.41 678.02 688.23 0 -10.39(-1.49%)
Feb 17, 2009 696.42 714.20 684.68 698.62 0 -20.61(-2.87%)
Feb 16, 2009 725.37 742.11 709.96 719.24 0 +0.00(+0.00%)
Feb 13, 2009 725.37 742.11 709.96 719.24 0 -9.38(-1.29%)
Feb 12, 2009 711.09 730.81 694.57 728.62 0 -5.12(-0.70%)
Feb 11, 2009 736.44 751.46 714.40 733.74 0 +3.77(+0.52%)
Feb 10, 2009 750.62 762.79 722.28 729.98 0 -29.04(-3.83%)
Feb 09, 2009 765.18 773.59 743.22 759.02 0 -6.30(-0.82%)
Feb 06, 2009 741.09 780.07 735.81 765.32 0 +26.48(+3.58%)
Feb 05, 2009 715.20 756.43 704.57 738.85 0 +33.67(+4.77%)
Feb 04, 2009 720.13 735.61 694.25 705.18 0 -23.82(-3.27%)
Feb 03, 2009 715.75 741.00 699.50 728.99 0 +14.79(+2.07%)
Feb 02, 2009 706.34 740.25 689.00 714.20 0 -3.69(-0.51%)
Jan 30, 2009 752.28 757.19 709.78 717.89 0 -30.75(-4.11%)
Jan 29, 2009 772.77 784.74 744.52 748.65 0 -32.44(-4.15%)
Jan 28, 2009 766.58 793.11 763.93 781.08 0 +28.60(+3.80%)
Jan 27, 2009 761.87 774.09 739.25 752.48 0 -12.13(-1.59%)
Jan 26, 2009 754.13 786.45 746.97 764.62 0 +10.93(+1.45%)
Jan 23, 2009 727.95 768.19 723.18 753.68 0 +5.79(+0.77%)
Jan 22, 2009 734.47 771.45 724.46 747.89 0 -1.70(-0.23%)
Jan 21, 2009 736.82 752.75 714.59 749.59 0 +27.40(+3.79%)
Jan 20, 2009 776.40 784.09 715.35 722.19 0 -61.71(-7.87%)
Jan 19, 2009 785.06 794.36 754.86 783.89 0 +0.00(+0.00%)
Jan 16, 2009 785.06 794.36 754.86 783.89 0 +12.25(+1.59%)
Jan 15, 2009 744.31 787.33 725.02 771.64 0 +32.86(+4.45%)
Jan 14, 2009 754.01 758.94 728.27 738.78 0 -30.96(-4.02%)
Jan 13, 2009 774.08 794.28 756.03 769.74 0 -6.98(-0.90%)
Jan 12, 2009 784.87 798.58 765.14 776.71 0 -12.15(-1.54%)
Jan 09, 2009 828.01 838.25 781.34 788.86 0 -41.01(-4.94%)
Jan 08, 2009 811.65 845.87 782.87 829.87 0 +32.03(+4.01%)
Jan 07, 2009 809.67 822.20 783.31 797.84 0 -24.93(-3.03%)
Jan 06, 2009 807.22 832.58 788.18 822.77 0 +23.41(+2.93%)
Jan 05, 2009 784.09 815.02 768.74 799.35 0 +8.57(+1.08%)
Jan 02, 2009 753.20 795.86 742.21 790.79 0 +37.69(+5.00%)
Jan 01, 2009 716.80 761.66 711.30 753.10 0 +0.00(+0.00%)
Dec 31, 2008 716.80 761.66 711.30 753.10 0 +33.44(+4.65%)
Dec 30, 2008 699.18 722.73 683.86 719.66 0 +24.81(+3.57%)
Dec 29, 2008 699.12 720.99 679.91 694.85 0 -5.37(-0.77%)
Dec 26, 2008 699.92 711.52 687.84 700.22 0 +0.48(+0.07%)
Dec 25, 2008 692.77 706.94 682.09 699.74 0 +0.00(+0.00%)
Dec 24, 2008 692.77 706.94 682.09 699.74 0 +13.85(+2.02%)
Dec 23, 2008 713.77 723.56 679.01 685.89 0 -23.57(-3.32%)
Dec 22, 2008 750.24 755.10 697.02 709.46 0 -43.71(-5.80%)
Dec 19, 2008 773.35 780.49 736.48 753.16 0 -9.72(-1.27%)
Dec 18, 2008 784.16 793.45 749.13 762.89 0 -11.98(-1.55%)
Dec 17, 2008 738.32 791.55 728.87 774.87 0 +26.40(+3.53%)
Dec 16, 2008 728.81 755.01 715.31 748.46 0 +31.26(+4.36%)
Dec 15, 2008 747.18 756.51 699.75 717.21 0 -27.19(-3.65%)
Dec 12, 2008 719.80 756.59 711.49 744.39 0 +4.52(+0.61%)
Dec 11, 2008 771.22 780.78 730.29 739.87 0 -40.62(-5.20%)
Dec 10, 2008 772.03 795.54 750.10 780.49 0 +14.11(+1.84%)
Dec 09, 2008 779.40 810.05 752.00 766.38 0 -24.79(-3.13%)
Dec 08, 2008 776.23 817.23 757.17 791.16 0 +34.19(+4.52%)
Dec 05, 2008 699.09 760.17 669.25 756.98 0 +42.32(+5.92%)
Dec 04, 2008 689.09 754.11 664.93 714.66 0 +11.99(+1.71%)
Dec 03, 2008 661.43 708.65 635.82 702.67 0 +39.65(+5.98%)
Dec 02, 2008 640.29 679.10 616.77 663.02 0 +34.64(+5.51%)
Dec 01, 2008 693.59 698.38 624.94 628.38 0 -83.32(-11.71%)
Nov 28, 2008 703.11 730.37 690.23 711.71 0 +3.63(+0.51%)
Nov 27, 2008 639.30 716.74 633.02 708.08 0 +0.00(+0.00%)
Nov 26, 2008 639.30 716.74 633.02 708.08 0 +58.01(+8.92%)
Nov 25, 2008 666.88 681.31 612.86 650.06 0 -7.63(-1.16%)
Nov 24, 2008 600.43 678.43 574.79 657.69 0 +72.73(+12.43%)
Nov 21, 2008 576.78 601.55 537.00 584.97 0 +23.94(+4.27%)
Nov 20, 2008 559.48 614.76 534.68 561.02 0 -7.61(-1.34%)
Nov 19, 2008 608.77 618.43 555.67 568.63 0 -42.00(-6.88%)
Nov 18, 2008 630.77 652.82 587.07 610.63 0 -22.02(-3.48%)
Nov 17, 2008 662.82 680.35 629.80 632.65 0 -37.54(-5.60%)
Nov 14, 2008 712.54 742.33 664.79 670.20 0 -61.15(-8.36%)
Nov 13, 2008 702.85 735.83 636.30 731.35 0 +25.70(+3.64%)
Nov 12, 2008 751.15 761.60 699.62 705.65 0 -58.64(-7.67%)
Nov 11, 2008 775.47 794.53 735.10 764.29 0 -31.83(-4.00%)
Nov 10, 2008 849.89 856.59 782.62 796.12 0 -37.15(-4.46%)
Nov 07, 2008 823.28 848.72 800.52 833.28 0 +17.38(+2.13%)
Nov 06, 2008 853.09 893.63 802.30 815.90 0 -33.59(-3.95%)
Nov 05, 2008 875.13 895.22 841.39 849.48 0 -36.41(-4.11%)
Nov 04, 2008 874.84 901.20 854.75 885.89 0 +25.01(+2.91%)
Nov 03, 2008 894.65 909.18 848.45 860.88 0 -39.56(-4.39%)
Oct 31, 2008 870.89 931.33 858.69 900.44 0 +29.48(+3.39%)
Oct 30, 2008 879.69 906.10 842.42 870.96 0 +17.78(+2.08%)
Oct 29, 2008 808.94 909.14 784.31 853.18 0 +41.51(+5.11%)
Oct 28, 2008 751.90 818.42 726.77 811.67 0 +84.59(+11.63%)
Oct 27, 2008 718.70 772.62 702.96 727.08 0 -4.32(-0.59%)
Oct 24, 2008 711.59 765.53 701.42 731.40 0 -31.02(-4.07%)
Oct 23, 2008 799.04 809.29 722.34 762.42 0 -29.65(-3.74%)
Oct 22, 2008 826.84 841.78 761.51 792.07 0 -53.43(-6.32%)
Oct 21, 2008 846.72 885.50 832.81 845.50 0 -16.71(-1.94%)
Oct 20, 2008 854.59 875.41 822.20 862.21 0 +18.65(+2.21%)
Oct 17, 2008 840.62 878.88 821.49 843.56 0 -5.64(-0.66%)
Oct 16, 2008 805.47 857.47 764.09 849.20 0 +37.52(+4.62%)
Oct 15, 2008 875.12 889.44 809.07 811.68 0 -71.79(-8.13%)
Oct 14, 2008 952.52 962.40 854.30 883.47 0 -31.12(-3.40%)
Oct 13, 2008 925.67 941.36 865.60 914.59 0 +34.74(+3.95%)
Oct 10, 2008 835.49 934.75 793.90 879.85 0 -13.14(-1.47%)
Oct 09, 2008 1010 1022 877.75 893.00 0 -112.21(-11.16%)
Oct 08, 2008 999.50 1075 981.20 1005 0 -29.63(-2.86%)
Oct 07, 2008 1122 1134 1030 1035 0 -74.42(-6.71%)
Oct 06, 2008 1099 1132 1045 1109 0 -21.59(-1.91%)
Oct 03, 2008 1171 1187 1122 1131 0 -23.47(-2.03%)
Oct 02, 2008 1188 1201 1138 1154 0 -43.32(-3.62%)
Oct 01, 2008 1207 1225 1176 1198 0 -27.57(-2.25%)
Sep 30, 2008 1224 1237 1183 1225 0 +22.40(+1.86%)
Sep 29, 2008 1284 1297 1181 1203 0 -89.23(-6.91%)
Sep 26, 2008 1249 1299 1230 1292 0 +20.93(+1.65%)
Sep 25, 2008 1257 1300 1234 1271 0 +22.42(+1.80%)
Sep 24, 2008 1267 1289 1231 1249 0 -13.52(-1.07%)
Sep 23, 2008 1271 1308 1250 1262 0 -6.76(-0.53%)
Sep 22, 2008 1333 1350 1259 1269 0 -72.65(-5.42%)
Sep 19, 2008 1421 1484 1321 1342 0 -12.99(-0.96%)
Sep 18, 2008 1310 1361 1257 1355 0 +57.23(+4.41%)
Sep 17, 2008 1355 1382 1289 1297 0 -74.37(-5.42%)
Sep 16, 2008 1315 1391 1304 1372 0 +30.80(+2.30%)
Sep 15, 2008 1340 1399 1331 1341 0 -45.42(-3.28%)
Sep 12, 2008 1401 1425 1361 1386 0 -34.20(-2.41%)
Sep 11, 2008 1373 1425 1363 1421 0 +17.87(+1.27%)
Sep 10, 2008 1406 1427 1367 1403 0 +18.16(+1.31%)
Sep 09, 2008 1416 1450 1375 1385 0 -34.22(-2.41%)
Sep 08, 2008 1400 1429 1369 1419 0 +56.07(+4.11%)
Sep 05, 2008 1328 1369 1303 1363 0 +12.67(+0.94%)
Sep 04, 2008 1395 1409 1343 1350 0 -68.96(-4.86%)
Sep 03, 2008 1393 1428 1372 1419 0 +29.51(+2.12%)
Sep 02, 2008 1384 1424 1370 1389 0 +31.37(+2.31%)
Sep 01, 2008 1353 1379 1336 1358 0 +0.00(+0.00%)
Aug 29, 2008 1353 1379 1336 1358 0 -3.51(-0.26%)
Aug 28, 2008 1325 1365 1310 1362 0 +45.18(+3.43%)
Aug 27, 2008 1300 1328 1290 1316 0 +3.86(+0.29%)
Aug 26, 2008 1305 1319 1280 1313 0 +8.57(+0.66%)
Aug 25, 2008 1324 1335 1298 1304 0 -33.40(-2.50%)
Aug 22, 2008 1308 1345 1302 1337 0 +39.99(+3.08%)
Aug 21, 2008 1276 1308 1255 1297 0 +7.13(+0.55%)
Aug 20, 2008 1302 1322 1277 1290 0 -23.75(-1.81%)
Aug 19, 2008 1354 1360 1295 1314 0 -52.54(-3.84%)
Aug 18, 2008 1393 1408 1353 1367 0 -20.11(-1.45%)
Aug 15, 2008 1353 1405 1345 1387 0 +41.13(+3.06%)
Aug 14, 2008 1317 1372 1299 1346 0 +30.05(+2.28%)
Aug 13, 2008 1323 1341 1279 1315 0 -21.10(-1.58%)
Aug 12, 2008 1361 1389 1319 1337 0 -38.86(-2.83%)
Aug 11, 2008 1316 1419 1304 1375 0 +54.57(+4.13%)
Aug 08, 2008 1247 1337 1240 1321 0 +70.03(+5.60%)
Aug 07, 2008 1249 1283 1214 1251 0 -7.48(-0.59%)
Aug 06, 2008 1257 1275 1218 1258 0 -3.11(-0.25%)
Aug 05, 2008 1183 1274 1181 1261 0 +88.15(+7.51%)
Aug 04, 2008 1175 1194 1143 1173 0 -5.59(-0.47%)
Aug 01, 2008 1197 1204 1155 1179 0 -10.51(-0.88%)
Jul 31, 2008 1178 1216 1165 1189 0 -6.24(-0.52%)
Jul 30, 2008 1202 1232 1169 1196 0 -1.33(-0.11%)
Jul 29, 2008 1197 1202 1139 1197 0 +48.10(+4.19%)
Jul 28, 2008 1175 1196 1138 1149 0 -28.72(-2.44%)
Jul 25, 2008 1187 1223 1169 1178 0 -5.25(-0.44%)
Jul 24, 2008 1221 1240 1177 1183 0 -39.19(-3.21%)
Jul 23, 2008 1186 1267 1167 1222 0 +23.38(+1.95%)
Jul 22, 2008 1161 1202 1139 1199 0 +30.67(+2.63%)
Jul 21, 2008 1191 1209 1154 1168 0 -18.91(-1.59%)
Jul 18, 2008 1234 1235 1167 1187 0 -13.44(-1.12%)
Jul 17, 2008 1155 1209 1121 1200 0 +51.32(+4.47%)
Jul 16, 2008 1085 1159 1074 1149 0 +64.31(+5.93%)
Jul 15, 2008 1079 1111 1041 1085 0 -5.26(-0.48%)
Jul 14, 2008 1107 1133 1070 1090 0 +1.78(+0.16%)
Jul 11, 2008 1093 1118 1047 1088 0 -24.37(-2.19%)
Jul 10, 2008 1162 1173 1095 1113 0 -52.95(-4.54%)
Jul 09, 2008 1218 1227 1160 1165 0 -54.44(-4.46%)
Jul 08, 2008 1183 1225 1168 1220 0 +33.87(+2.86%)
Jul 07, 2008 1191 1216 1162 1186 0 +8.05(+0.68%)
Jul 04, 2008 1183 1203 1153 1178 0 +0.00(+0.00%)
Jul 03, 2008 1183 1203 1153 1178 0 +8.99(+0.77%)
Jul 02, 2008 1186 1218 1164 1169 0 -11.87(-1.01%)
Jul 01, 2008 1162 1191 1139 1181 0 +4.97(+0.42%)
Jun 30, 2008 1195 1228 1165 1176 0 -28.78(-2.39%)
Jun 27, 2008 1194 1220 1174 1205 0 +17.91(+1.51%)
Jun 26, 2008 1201 1218 1181 1187 0 -33.06(-2.71%)
Jun 25, 2008 1202 1258 1193 1220 0 +26.35(+2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback