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 30, 2014 1729 1746 1720 1738 0 +7.26(+0.42%)
May 29, 2014 1720 1737 1708 1731 0 +17.33(+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 -0.83(-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 +41.07(+2.36%)
May 15, 2014 1755 1766 1720 1737 0 -34.70(-1.96%)
May 14, 2014 1794 1813 1762 1772 0 -17.69(-0.99%)
May 13, 2014 1793 1806 1778 1789 0 -6.38(-0.36%)
May 12, 2014 1767 1805 1765 1796 0 +37.90(+2.16%)
May 09, 2014 1737 1763 1730 1758 0 +21.63(+1.25%)
May 08, 2014 1722 1762 1717 1736 0 +14.56(+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%)
May 01, 2014 1767 1783 1752 1765 0 +0.43(+0.02%)
Apr 30, 2014 1778 1785 1753 1764 0 -15.86(-0.89%)
Apr 29, 2014 1781 1789 1760 1780 0 +2.30(+0.13%)
Apr 28, 2014 1764 1794 1752 1778 0 +21.86(+1.24%)
Apr 25, 2014 1760 1769 1744 1756 0 -8.95(-0.51%)
Apr 24, 2014 1778 1786 1758 1765 0 -8.96(-0.51%)
Apr 23, 2014 1772 1793 1759 1774 0 -0.08(-0.00%)
Apr 22, 2014 1763 1787 1752 1774 0 +10.49(+0.59%)
Apr 21, 2014 1745 1773 1739 1763 0 +23.36(+1.34%)
Apr 17, 2014 1740 1740 1740 0 -11.84(-0.68%)
Apr 16, 2014 1748 1763 1734 1752 0 +17.04(+0.98%)
Apr 15, 2014 1723 1744 1709 1735 0 +16.82(+0.98%)
Apr 14, 2014 1727 1735 1702 1718 0 +5.05(+0.29%)
Apr 11, 2014 1732 1741 1705 1713 0 -39.86(-2.27%)
Apr 10, 2014 1793 1804 1750 1753 0 -41.12(-2.29%)
Apr 09, 2014 1800 1806 1771 1794 0 -3.07(-0.17%)
Apr 08, 2014 1779 1806 1762 1797 0 +11.12(+0.62%)
Apr 07, 2014 1828 1835 1778 1786 0 -65.40(-3.53%)
Apr 04, 2014 1872 1883 1847 1851 0 -15.44(-0.83%)
Apr 03, 2014 1876 1884 1853 1867 0 -10.07(-0.54%)
Apr 02, 2014 1846 1884 1844 1877 0 +33.05(+1.79%)
Apr 01, 2014 1830 1852 1828 1844 0 +14.40(+0.79%)
Mar 31, 2014 1823 1838 1812 1829 0 +11.72(+0.64%)
Mar 28, 2014 1804 1827 1796 1818 0 +17.29(+0.96%)
Mar 27, 2014 1794 1820 1785 1800 0 +4.92(+0.27%)
Mar 26, 2014 1806 1820 1790 1796 0 -3.40(-0.19%)
Mar 25, 2014 1816 1823 1791 1799 0 -13.12(-0.72%)
Mar 24, 2014 1836 1845 1801 1812 0 -22.69(-1.24%)
Mar 21, 2014 1827 1849 1816 1835 0 +21.69(+1.20%)
Mar 20, 2014 1801 1822 1796 1813 0 +6.18(+0.34%)
Mar 19, 2014 1813 1832 1791 1807 0 -7.92(-0.44%)
Mar 18, 2014 1832 1841 1810 1815 0 -18.38(-1.00%)
Mar 17, 2014 1822 1844 1813 1833 0 +18.89(+1.04%)
Mar 14, 2014 1806 1834 1799 1814 0 +3.97(+0.22%)
Mar 13, 2014 1836 1847 1804 1810 0 -18.47(-1.01%)
Mar 12, 2014 1823 1834 1808 1829 0 -5.14(-0.28%)
Mar 11, 2014 1843 1860 1827 1834 0 +1.20(+0.07%)
Mar 10, 2014 1813 1838 1807 1833 0 +10.97(+0.60%)
Mar 07, 2014 1809 1831 1800 1822 0 +20.99(+1.17%)
Mar 06, 2014 1812 1819 1787 1801 0 -7.68(-0.42%)
Mar 05, 2014 1815 1829 1800 1808 0 -7.94(-0.44%)
Mar 04, 2014 1821 1837 1811 1816 0 +9.40(+0.52%)
Mar 03, 2014 1788 1815 1777 1807 0 +248.58(+15.95%)
Feb 28, 2014 1549 1572 1538 1558 0 -236.22(-13.16%)
Feb 27, 2014 1776 1812 1761 1795 0 +25.98(+1.47%)
Feb 26, 2014 1759 1808 1734 1769 0 +15.62(+0.89%)
Feb 25, 2014 1709 1764 1700 1753 0 +48.55(+2.85%)
Feb 24, 2014 1716 1735 1698 1704 0 -13.69(-0.80%)
Feb 21, 2014 1716 1729 1708 1718 0 +3.44(+0.20%)
Feb 20, 2014 1712 1728 1697 1715 0 +5.24(+0.31%)
Feb 19, 2014 1715 1729 1702 1709 0 -8.45(-0.49%)
Feb 18, 2014 1720 1730 1703 1718 0 +4.38(+0.26%)
Feb 14, 2014 1714 1714 1714 0 -6.63(-0.39%)
Feb 13, 2014 1702 1730 1695 1720 0 +10.26(+0.60%)
Feb 12, 2014 1715 1731 1698 1710 0 -1.52(-0.09%)
Feb 11, 2014 1685 1717 1679 1711 0 +26.84(+1.59%)
Feb 10, 2014 1686 1694 1664 1685 0 -3.65(-0.22%)
Feb 07, 2014 1695 1714 1677 1688 0 +0.55(+0.03%)
Feb 06, 2014 1650 1700 1639 1688 0 +49.79(+3.04%)
Feb 05, 2014 1599 1646 1588 1638 0 +33.60(+2.09%)
Feb 04, 2014 1622 1631 1598 1604 0 -10.42(-0.65%)
Feb 03, 2014 1658 1664 1608 1615 0 -44.75(-2.70%)
Jan 31, 2014 1648 1674 1637 1659 0 -9.71(-0.58%)
Jan 30, 2014 1671 1685 1656 1669 0 +10.00(+0.60%)
Jan 29, 2014 1679 1692 1656 1659 0 -33.91(-2.00%)
Jan 28, 2014 1691 1711 1685 1693 0 +7.07(+0.42%)
Jan 27, 2014 1682 1699 1655 1686 0 +1.72(+0.10%)
Jan 24, 2014 1690 1705 1676 1684 0 -17.47(-1.03%)
Jan 23, 2014 1708 1716 1693 1702 0 -14.36(-0.84%)
Jan 22, 2014 1738 1745 1708 1716 0 -20.91(-1.20%)
Jan 21, 2014 1761 1773 1719 1737 0 -30.84(-1.74%)
Jan 17, 2014 1768 1768 1768 0 -5.88(-0.33%)
Jan 16, 2014 1774 1791 1757 1774 0 -6.60(-0.37%)
Jan 15, 2014 1783 1793 1769 1780 0 -3.98(-0.22%)
Jan 14, 2014 1777 1795 1763 1784 0 +9.11(+0.51%)
Jan 13, 2014 1817 1833 1771 1775 0 -46.43(-2.55%)
Jan 10, 2014 1815 1830 1798 1822 0 +2.48(+0.14%)
Jan 09, 2014 1820 1836 1803 1819 0 +28.29(+1.58%)
Jan 08, 2014 1795 1801 1774 1791 0 -8.56(-0.48%)
Jan 07, 2014 1814 1830 1787 1799 0 -9.44(-0.52%)
Jan 06, 2014 1835 1842 1806 1809 0 -21.05(-1.15%)
Jan 03, 2014 1826 1848 1820 1830 0 -0.62(-0.03%)
Jan 02, 2014 1831 1858 1820 1831 0 -8.75(-0.48%)
Dec 31, 2013 1839 1839 1839 0 +9.53(+0.52%)
Dec 30, 2013 1818 1839 1810 1830 0 +12.34(+0.68%)
Dec 27, 2013 1826 1830 1810 1817 0 -4.92(-0.27%)
Dec 26, 2013 1816 1833 1812 1822 0 +10.69(+0.59%)
Dec 24, 2013 1812 1812 1812 0 +6.68(+0.37%)
Dec 23, 2013 1796 1818 1789 1805 0 +13.30(+0.74%)
Dec 20, 2013 1788 1808 1781 1792 0 +6.51(+0.36%)
Dec 19, 2013 1778 1793 1766 1785 0 +2.45(+0.14%)
Dec 18, 2013 1762 1789 1747 1783 0 +20.30(+1.15%)
Dec 17, 2013 1770 1780 1754 1762 0 -3.59(-0.20%)
Dec 16, 2013 1764 1779 1755 1766 0 +6.27(+0.36%)
Dec 13, 2013 1773 1784 1756 1760 0 -8.64(-0.49%)
Dec 12, 2013 1776 1786 1760 1768 0 -10.72(-0.60%)
Dec 11, 2013 1795 1812 1770 1779 0 -9.05(-0.51%)
Dec 10, 2013 1787 1802 1775 1788 0 -2.80(-0.16%)
Dec 09, 2013 1804 1818 1775 1791 0 +0.71(+0.04%)
Dec 06, 2013 1810 1816 1776 1790 0 -7.04(-0.39%)
Dec 05, 2013 1813 1827 1790 1797 0 -14.06(-0.78%)
Dec 04, 2013 1815 1831 1785 1811 0 -20.44(-1.12%)
Dec 03, 2013 1834 1848 1818 1832 0 -10.10(-0.55%)
Dec 02, 2013 1857 1874 1832 1842 0 -17.96(-0.97%)
Nov 29, 2013 1880 1889 1852 1860 0 -10.50(-0.56%)
Nov 27, 2013 1870 1870 1870 0 +9.95(+0.53%)
Nov 26, 2013 1858 1879 1851 1860 0 +2.77(+0.15%)
Nov 25, 2013 1843 1877 1833 1858 0 +24.55(+1.34%)
Nov 22, 2013 1831 1844 1816 1833 0 -7.43(-0.40%)
Nov 21, 2013 1823 1857 1816 1840 0 +7.77(+0.42%)
Nov 20, 2013 1826 1844 1816 1833 0 +15.02(+0.83%)
Nov 19, 2013 1812 1842 1805 1818 0 +5.35(+0.30%)
Nov 18, 2013 1842 1849 1804 1812 0 -25.85(-1.41%)
Nov 15, 2013 1821 1847 1814 1838 0 +14.19(+0.78%)
Nov 14, 2013 1818 1837 1801 1824 0 +49.39(+2.78%)
Nov 12, 2013 1774 1793 1760 1775 0 -21.92(-1.22%)
Nov 11, 2013 1729 1806 1771 1797 0 +18.94(+1.07%)
Nov 08, 2013 1707 1783 1751 1778 0 +21.09(+1.20%)
Nov 07, 2013 1739 1800 1749 1757 0 -26.33(-1.48%)
Nov 06, 2013 1737 1802 1766 1783 0 +1.08(+0.06%)
Nov 05, 2013 1730 1796 1762 1782 0 -0.89(-0.05%)
Nov 04, 2013 1773 1794 1764 1783 0 +17.42(+0.99%)
Nov 01, 2013 1765 1778 1749 1765 0 +4.56(+0.26%)
Oct 31, 2013 1757 1772 1739 1761 0 +2.27(+0.13%)
Oct 30, 2013 1762 1785 1746 1758 0 -1.68(-0.10%)
Oct 29, 2013 1723 1768 1721 1760 0 +42.87(+2.50%)
Oct 28, 2013 1703 1731 1695 1717 0 +7.49(+0.44%)
Oct 25, 2013 1708 1715 1694 1710 0 +3.15(+0.18%)
Oct 24, 2013 1702 1713 1692 1707 0 +5.47(+0.32%)
Oct 23, 2013 1688 1710 1682 1701 0 +7.20(+0.43%)
Oct 22, 2013 1687 1705 1674 1694 0 +19.35(+1.16%)
Oct 21, 2013 1683 1690 1661 1675 0 -10.38(-0.62%)
Oct 18, 2013 1684 1691 1661 1685 0 +5.18(+0.31%)
Oct 17, 2013 1666 1685 1657 1680 0 +7.19(+0.43%)
Oct 16, 2013 1629 1678 1624 1673 0 +52.38(+3.23%)
Oct 15, 2013 1635 1642 1611 1620 0 -15.41(-0.94%)
Oct 14, 2013 1618 1644 1613 1636 0 +7.65(+0.47%)
Oct 11, 2013 1633 1638 1612 1628 0 -9.24(-0.56%)
Oct 10, 2013 1639 1649 1622 1637 0 -34.18(-2.05%)
Oct 09, 2013 1677 1692 1662 1671 0 -2.14(-0.13%)
Oct 08, 2013 1698 1705 1669 1674 0 -22.47(-1.32%)
Oct 07, 2013 1709 1719 1692 1696 0 -28.10(-1.63%)
Oct 04, 2013 1724 1737 1712 1724 0 +0.26(+0.02%)
Oct 03, 2013 1729 1739 1710 1724 0 -9.41(-0.54%)
Oct 02, 2013 1717 1739 1707 1733 0 +5.57(+0.32%)
Oct 01, 2013 1709 1739 1707 1728 0 +14.27(+0.83%)
Sep 27, 2013 1715 1722 1701 1713 0 -8.20(-0.48%)
Sep 26, 2013 1702 1728 1694 1722 0 +22.24(+1.31%)
Sep 25, 2013 1716 1726 1684 1699 0 -17.19(-1.00%)
Sep 24, 2013 1728 1736 1707 1717 0 -14.76(-0.85%)
Sep 23, 2013 1740 1745 1719 1731 0 -14.82(-0.85%)
Sep 20, 2013 1761 1764 1734 1746 0 -9.45(-0.54%)
Sep 19, 2013 1765 1774 1745 1756 0 -5.49(-0.31%)
Sep 18, 2013 1745 1772 1723 1761 0 +13.94(+0.80%)
Sep 17, 2013 1731 1757 1729 1747 0 +13.94(+0.80%)
Sep 16, 2013 1722 1745 1715 1733 0 +22.62(+1.32%)
Sep 13, 2013 1702 1714 1686 1711 0 +13.55(+0.80%)
Sep 12, 2013 1703 1714 1686 1697 0 -6.80(-0.40%)
Sep 11, 2013 1702 1721 1685 1704 0 -0.23(-0.01%)
Sep 10, 2013 1706 1723 1687 1704 0 -1.72(-0.10%)
Sep 09, 2013 1683 1715 1682 1706 0 +18.05(+1.07%)
Sep 06, 2013 1705 1711 1674 1688 0 -14.46(-0.85%)
Sep 05, 2013 1673 1714 1671 1702 0 +29.57(+1.77%)
Sep 04, 2013 1653 1683 1649 1673 0 +19.73(+1.19%)
Sep 03, 2013 1658 1674 1645 1653 0 +7.77(+0.47%)
Aug 30, 2013 1645 1645 1645 0 +2.73(+0.17%)
Aug 29, 2013 1630 1657 1624 1642 0 +8.45(+0.52%)
Aug 28, 2013 1631 1649 1622 1634 0 +4.99(+0.31%)
Aug 27, 2013 1638 1653 1622 1629 0 -24.19(-1.46%)
Aug 26, 2013 1668 1678 1651 1653 0 -15.46(-0.93%)
Aug 23, 2013 1671 1678 1656 1669 0 +0.49(+0.03%)
Aug 22, 2013 1667 1681 1657 1668 0 -8.87(-0.53%)
Aug 21, 2013 1680 1696 1660 1677 0 -9.69(-0.57%)
Aug 20, 2013 1659 1696 1645 1687 0 +67.52(+4.17%)
Aug 19, 2013 1622 1638 1607 1619 0 -4.99(-0.31%)
Aug 16, 2013 1646 1659 1622 1624 0 -26.43(-1.60%)
Aug 15, 2013 1643 1671 1627 1651 0 +2.13(+0.13%)
Aug 14, 2013 1656 1666 1634 1648 0 -27.67(-1.65%)
Aug 13, 2013 1672 1688 1659 1676 0 +1.51(+0.09%)
Aug 12, 2013 1661 1683 1654 1675 0 +3.74(+0.22%)
Aug 09, 2013 1675 1682 1656 1671 0 -10.55(-0.63%)
Aug 08, 2013 1681 1697 1664 1681 0 +6.11(+0.36%)
Aug 07, 2013 1692 1695 1667 1675 0 -26.44(-1.55%)
Aug 06, 2013 1726 1730 1684 1702 0 -34.23(-1.97%)
Aug 05, 2013 1731 1746 1720 1736 0 -0.81(-0.05%)
Aug 02, 2013 1727 1748 1717 1737 0 +2.81(+0.16%)
Aug 01, 2013 1712 1744 1703 1734 0 +36.97(+2.18%)
Jul 31, 2013 1700 1721 1686 1697 0 -2.24(-0.13%)
Jul 30, 2013 1701 1714 1690 1699 0 +2.72(+0.16%)
Jul 29, 2013 1688 1702 1683 1696 0 +5.78(+0.34%)
Jul 26, 2013 1679 1694 1667 1691 0 +3.44(+0.20%)
Jul 25, 2013 1680 1695 1670 1687 0 +0.12(+0.01%)
Jul 24, 2013 1702 1708 1679 1687 0 -11.57(-0.68%)
Jul 23, 2013 1709 1715 1694 1699 0 -7.79(-0.46%)
Jul 22, 2013 1706 1721 1692 1707 0 -4.01(-0.23%)
Jul 19, 2013 1707 1722 1690 1711 0 +4.77(+0.28%)
Jul 18, 2013 1712 1723 1696 1706 0 -4.45(-0.26%)
Jul 17, 2013 1715 1724 1706 1710 0 -2.95(-0.17%)
Jul 16, 2013 1721 1734 1705 1713 0 -8.73(-0.51%)
Jul 15, 2013 1718 1731 1709 1722 0 +5.13(+0.30%)
Jul 12, 2013 1722 1735 1708 1717 0 -6.09(-0.35%)
Jul 11, 2013 1722 1731 1708 1723 0 +13.60(+0.80%)
Jul 10, 2013 1705 1722 1690 1709 0 +1.22(+0.07%)
Jul 09, 2013 1713 1721 1697 1708 0 +3.37(+0.20%)
Jul 08, 2013 1687 1711 1683 1705 0 +22.93(+1.36%)
Jul 05, 2013 1673 1687 1658 1682 0 +20.63(+1.24%)
Jul 03, 2013 1661 1661 1661 0 -0.14(-0.01%)
Jul 02, 2013 1659 1679 1649 1661 0 +2.31(+0.14%)
Jul 01, 2013 1657 1679 1652 1659 0 +12.08(+0.73%)
Jun 28, 2013 1650 1664 1641 1647 0 +7.47(+0.46%)
Jun 26, 2013 1634 1647 1624 1639 0 +17.99(+1.11%)
Jun 25, 2013 1614 1632 1605 1621 0 +17.79(+1.11%)
Jun 24, 2013 1614 1621 1593 1604 0 -22.80(-1.40%)
Jun 21, 2013 1635 1644 1608 1626 0 +3.47(+0.21%)
Jun 20, 2013 1654 1662 1619 1623 0 -44.03(-2.64%)
Jun 19, 2013 1694 1703 1665 1667 0 -26.17(-1.55%)
Jun 18, 2013 1677 1700 1668 1693 0 +14.35(+0.85%)
Jun 17, 2013 1688 1702 1668 1679 0 -1.33(-0.08%)
Jun 14, 2013 1694 1705 1673 1680 0 -23.38(-1.37%)
Jun 13, 2013 1670 1707 1663 1703 0 +35.71(+2.14%)
Jun 12, 2013 1680 1690 1664 1668 0 -7.38(-0.44%)
Jun 11, 2013 1680 1694 1670 1675 0 -17.47(-1.03%)
Jun 10, 2013 1697 1709 1685 1693 0 -3.58(-0.21%)
Jun 07, 2013 1687 1704 1681 1696 0 +16.91(+1.01%)
Jun 06, 2013 1669 1687 1657 1679 0 +8.51(+0.51%)
Jun 05, 2013 1690 1703 1667 1671 0 -23.06(-1.36%)
Jun 04, 2013 1696 1713 1678 1694 0 -4.59(-0.27%)
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