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 31, 2016 1656 1665 1639 1651 0 -6.39(-0.39%)
May 27, 2016 1658 1658 1658 1658 0 +23.47(+1.44%)
May 26, 2016 1647 1660 1626 1634 0 +6.07(+0.37%)
May 25, 2016 1624 1639 1608 1628 0 +10.98(+0.68%)
May 24, 2016 1618 1628 1605 1617 0 +8.13(+0.51%)
May 23, 2016 1624 1642 1607 1609 0 -13.30(-0.82%)
May 20, 2016 1610 1629 1598 1622 0 +7.28(+0.45%)
May 19, 2016 1593 1623 1585 1615 0 +26.16(+1.65%)
May 18, 2016 1597 1608 1572 1589 0 -20.51(-1.27%)
May 17, 2016 1655 1663 1588 1610 0 -2.05(-0.13%)
May 16, 2016 1589 1624 1570 1612 0 +32.24(+2.04%)
May 13, 2016 1578 1636 1561 1579 0 -23.38(-1.46%)
May 12, 2016 1609 1625 1577 1603 0 -18.21(-1.12%)
May 11, 2016 1638 1669 1618 1621 0 -99.33(-5.77%)
May 10, 2016 1748 1757 1714 1720 0 -29.77(-1.70%)
May 09, 2016 1730 1762 1717 1750 0 +23.90(+1.38%)
May 06, 2016 1722 1733 1701 1726 0 -7.55(-0.44%)
May 05, 2016 1749 1755 1719 1734 0 -20.06(-1.14%)
May 04, 2016 1760 1773 1738 1754 0 -17.68(-1.00%)
May 03, 2016 1782 1788 1756 1771 0 -24.07(-1.34%)
May 02, 2016 1768 1801 1760 1796 0 +37.56(+2.14%)
Apr 29, 2016 1793 1793 1749 1758 0 -36.53(-2.04%)
Apr 28, 2016 1802 1818 1789 1794 0 -17.64(-0.97%)
Apr 27, 2016 1797 1819 1785 1812 0 +15.52(+0.86%)
Apr 26, 2016 1782 1798 1769 1797 0 +15.58(+0.87%)
Apr 25, 2016 1787 1795 1770 1781 0 -9.55(-0.53%)
Apr 22, 2016 1803 1813 1786 1791 0 -11.75(-0.65%)
Apr 21, 2016 1816 1829 1796 1802 0 -14.33(-0.79%)
Apr 20, 2016 1811 1836 1804 1817 0 +10.56(+0.58%)
Apr 19, 2016 1807 1817 1791 1806 0 +7.56(+0.42%)
Apr 18, 2016 1785 1807 1782 1799 0 +9.39(+0.52%)
Apr 15, 2016 1767 1793 1761 1789 0 +24.65(+1.40%)
Apr 14, 2016 1779 1784 1749 1765 0 -15.03(-0.84%)
Apr 13, 2016 1770 1783 1752 1780 0 +19.72(+1.12%)
Apr 12, 2016 1749 1767 1730 1760 0 +12.13(+0.69%)
Apr 11, 2016 1762 1777 1744 1748 0 -15.70(-0.89%)
Apr 08, 2016 1772 1780 1750 1763 0 -12.29(-0.69%)
Apr 07, 2016 1805 1811 1765 1776 0 -38.25(-2.11%)
Apr 06, 2016 1816 1822 1787 1814 0 -0.25(-0.01%)
Apr 05, 2016 1825 1834 1807 1814 0 -20.37(-1.11%)
Apr 04, 2016 1856 1863 1829 1835 0 -15.33(-0.83%)
Apr 01, 2016 1857 1871 1836 1850 0 -10.53(-0.57%)
Mar 31, 2016 1865 1878 1848 1860 0 -2.74(-0.15%)
Mar 30, 2016 1872 1880 1851 1863 0 -4.24(-0.23%)
Mar 29, 2016 1858 1874 1848 1867 0 +13.43(+0.72%)
Mar 28, 2016 1836 1869 1832 1854 0 +23.52(+1.28%)
Mar 24, 2016 1830 1830 1830 1830 0 -12.69(-0.69%)
Mar 23, 2016 1845 1856 1828 1843 0 -8.17(-0.44%)
Mar 22, 2016 1855 1870 1840 1851 0 -11.52(-0.62%)
Mar 21, 2016 1870 1885 1855 1863 0 -11.49(-0.61%)
Mar 18, 2016 1857 1885 1852 1874 0 +20.66(+1.11%)
Mar 17, 2016 1827 1861 1821 1854 0 +23.24(+1.27%)
Mar 16, 2016 1818 1837 1802 1830 0 +6.07(+0.33%)
Mar 15, 2016 1832 1858 1807 1824 0 -16.26(-0.88%)
Mar 14, 2016 1835 1855 1826 1841 0 +3.18(+0.17%)
Mar 11, 2016 1849 1858 1823 1837 0 -2.88(-0.16%)
Mar 10, 2016 1847 1854 1815 1840 0 +8.35(+0.46%)
Mar 09, 2016 1845 1855 1822 1832 0 -6.01(-0.33%)
Mar 08, 2016 1838 1859 1827 1838 0 -4.32(-0.23%)
Mar 07, 2016 1825 1862 1818 1842 0 +10.95(+0.60%)
Mar 04, 2016 1822 1840 1805 1831 0 +11.76(+0.65%)
Mar 03, 2016 1812 1825 1789 1820 0 +1.10(+0.06%)
Mar 02, 2016 1806 1827 1794 1818 0 +5.93(+0.33%)
Mar 01, 2016 1797 1820 1782 1813 0 +22.52(+1.26%)
Feb 29, 2016 1808 1821 1778 1790 0 -24.01(-1.32%)
Feb 26, 2016 1807 1826 1779 1814 0 +21.24(+1.18%)
Feb 25, 2016 1770 1798 1741 1793 0 +28.51(+1.62%)
Feb 24, 2016 1732 1774 1701 1764 0 +30.41(+1.75%)
Feb 23, 2016 1735 1761 1707 1734 0 +11.54(+0.67%)
Feb 22, 2016 1716 1737 1698 1722 0 +31.68(+1.87%)
Feb 19, 2016 1687 1703 1653 1691 0 -14.15(-0.83%)
Feb 18, 2016 1698 1715 1673 1705 0 -0.88(-0.05%)
Feb 17, 2016 1689 1718 1684 1706 0 +25.02(+1.49%)
Feb 16, 2016 1659 1693 1640 1681 0 +46.69(+2.86%)
Feb 12, 2016 1634 1634 1634 1634 0 +45.47(+2.86%)
Feb 11, 2016 1597 1628 1576 1588 0 -34.49(-2.13%)
Feb 10, 2016 1650 1663 1617 1623 0 -15.68(-0.96%)
Feb 09, 2016 1613 1662 1599 1639 0 +14.79(+0.91%)
Feb 08, 2016 1614 1641 1592 1624 0 -4.17(-0.26%)
Feb 05, 2016 1680 1694 1619 1628 0 -42.61(-2.55%)
Feb 04, 2016 1665 1703 1640 1671 0 -69.10(-3.97%)
Feb 03, 2016 1745 1763 1697 1740 0 +0.02(+0.00%)
Feb 02, 2016 1743 1759 1719 1740 0 +12.77(+0.74%)
Feb 01, 2016 1700 1735 1678 1727 0 +17.73(+1.04%)
Jan 29, 2016 1678 1718 1669 1709 0 +44.06(+2.65%)
Jan 28, 2016 1681 1685 1649 1665 0 -6.47(-0.39%)
Jan 27, 2016 1672 1703 1658 1672 0 -3.05(-0.18%)
Jan 26, 2016 1653 1688 1646 1675 0 +27.33(+1.66%)
Jan 25, 2016 1674 1683 1638 1647 0 -25.71(-1.54%)
Jan 22, 2016 1662 1691 1654 1673 0 +30.72(+1.87%)
Jan 21, 2016 1618 1659 1608 1642 0 +22.25(+1.37%)
Jan 20, 2016 1603 1637 1565 1620 0 -5.82(-0.36%)
Jan 19, 2016 1634 1659 1602 1626 0 +5.43(+0.34%)
Jan 15, 2016 1620 1620 1620 1620 0 -20.68(-1.26%)
Jan 14, 2016 1644 1672 1614 1641 0 -0.96(-0.06%)
Jan 13, 2016 1662 1679 1631 1642 0 -18.85(-1.13%)
Jan 12, 2016 1662 1685 1633 1661 0 +16.83(+1.02%)
Jan 11, 2016 1616 1653 1608 1644 0 +46.41(+2.90%)
Jan 08, 2016 1672 1681 1590 1598 0 -69.39(-4.16%)
Jan 07, 2016 1643 1701 1639 1667 0 +7.84(+0.47%)
Jan 06, 2016 1667 1687 1642 1659 0 -35.91(-2.12%)
Jan 05, 2016 1678 1703 1664 1695 0 +27.44(+1.65%)
Jan 04, 2016 1630 1672 1620 1668 0 +13.82(+0.84%)
Dec 31, 2015 1654 1654 1654 1654 0 -14.85(-0.89%)
Dec 30, 2015 1680 1689 1665 1669 0 -12.02(-0.72%)
Dec 29, 2015 1666 1698 1659 1681 0 +25.51(+1.54%)
Dec 28, 2015 1653 1670 1645 1655 0 -3.84(-0.23%)
Dec 24, 2015 1659 1659 1659 1659 0 -13.50(-0.81%)
Dec 23, 2015 1661 1680 1642 1673 0 +21.88(+1.33%)
Dec 22, 2015 1630 1660 1619 1651 0 +25.52(+1.57%)
Dec 21, 2015 1625 1639 1606 1625 0 +10.35(+0.64%)
Dec 18, 2015 1630 1641 1607 1615 0 -16.51(-1.01%)
Dec 17, 2015 1682 1687 1628 1631 0 -40.51(-2.42%)
Dec 16, 2015 1670 1688 1646 1672 0 +17.21(+1.04%)
Dec 15, 2015 1679 1693 1651 1655 0 -12.28(-0.74%)
Dec 14, 2015 1672 1694 1654 1667 0 -1.34(-0.08%)
Dec 11, 2015 1679 1692 1658 1668 0 -31.82(-1.87%)
Dec 10, 2015 1696 1727 1685 1700 0 +14.39(+0.85%)
Dec 09, 2015 1684 1721 1661 1686 0 -9.87(-0.58%)
Dec 08, 2015 1672 1708 1669 1696 0 +2.00(+0.12%)
Dec 07, 2015 1694 1704 1678 1694 0 -10.94(-0.64%)
Dec 04, 2015 1679 1710 1671 1705 0 +26.52(+1.58%)
Dec 03, 2015 1688 1704 1651 1678 0 -7.77(-0.46%)
Dec 02, 2015 1707 1722 1679 1686 0 -16.35(-0.96%)
Dec 01, 2015 1709 1726 1691 1702 0 +3.78(+0.22%)
Nov 30, 2015 1731 1735 1687 1698 0 -26.66(-1.55%)
Nov 27, 2015 1741 1747 1711 1725 0 -10.87(-0.63%)
Nov 25, 2015 1736 1736 1736 1736 0 +26.80(+1.57%)
Nov 24, 2015 1692 1726 1687 1709 0 +2.59(+0.15%)
Nov 23, 2015 1707 1719 1707 1707 0 +24.74(+1.47%)
Nov 20, 2015 1680 1696 1673 1682 0 +45.00(+2.75%)
Nov 19, 2015 1645 1665 1631 1637 0 -16.60(-1.00%)
Nov 18, 2015 1644 1662 1619 1653 0 +16.34(+1.00%)
Nov 17, 2015 1670 1681 1608 1637 0 +30.86(+1.92%)
Nov 16, 2015 1569 1611 1555 1606 0 +20.72(+1.31%)
Nov 13, 2015 1625 1634 1576 1585 0 -102.67(-6.08%)
Nov 12, 2015 1687 1718 1673 1688 0 +3.62(+0.21%)
Nov 11, 2015 1742 1747 1669 1685 0 -108.19(-6.03%)
Nov 10, 2015 1763 1803 1752 1793 0 +26.67(+1.51%)
Nov 09, 2015 1815 1821 1748 1766 0 -60.51(-3.31%)
Nov 06, 2015 1855 1866 1813 1827 0 -31.13(-1.68%)
Nov 05, 2015 1856 1867 1829 1858 0 +9.97(+0.54%)
Nov 04, 2015 1870 1871 1829 1848 0 -21.61(-1.16%)
Nov 03, 2015 1853 1892 1848 1869 0 +19.48(+1.05%)
Nov 02, 2015 1847 1858 1808 1850 0 +4.23(+0.23%)
Oct 30, 2015 1827 1865 1823 1846 0 +18.76(+1.03%)
Oct 29, 2015 1837 1844 1809 1827 0 -9.47(-0.52%)
Oct 28, 2015 1809 1843 1801 1836 0 +31.18(+1.73%)
Oct 27, 2015 1811 1818 1781 1805 0 -5.92(-0.33%)
Oct 26, 2015 1787 1823 1774 1811 0 +20.02(+1.12%)
Oct 23, 2015 1865 1868 1773 1791 0 -61.13(-3.30%)
Oct 22, 2015 1843 1865 1823 1852 0 +17.18(+0.94%)
Oct 21, 2015 1860 1865 1830 1835 0 -16.99(-0.92%)
Oct 20, 2015 1844 1860 1838 1852 0 +5.03(+0.27%)
Oct 19, 2015 1835 1853 1825 1847 0 +10.29(+0.56%)
Oct 16, 2015 1830 1851 1818 1837 0 +12.67(+0.69%)
Oct 15, 2015 1817 1831 1790 1824 0 +9.69(+0.53%)
Oct 14, 2015 1842 1858 1803 1814 0 -24.27(-1.32%)
Oct 13, 2015 1853 1867 1831 1839 0 -18.89(-1.02%)
Oct 12, 2015 1859 1874 1839 1857 0 +2.20(+0.12%)
Oct 09, 2015 1848 1866 1831 1855 0 +4.94(+0.27%)
Oct 08, 2015 1833 1866 1827 1850 0 +14.35(+0.78%)
Oct 07, 2015 1831 1851 1814 1836 0 +11.75(+0.64%)
Oct 06, 2015 1839 1848 1808 1824 0 -14.30(-0.78%)
Oct 05, 2015 1837 1852 1811 1839 0 +7.27(+0.40%)
Oct 02, 2015 1786 1832 1769 1831 0 +23.77(+1.32%)
Oct 01, 2015 1823 1837 1784 1807 0 -13.06(-0.72%)
Sep 30, 2015 1804 1832 1787 1821 0 +34.70(+1.94%)
Sep 29, 2015 1781 1800 1762 1786 0 +6.49(+0.36%)
Sep 28, 2015 1828 1838 1777 1779 0 -57.22(-3.12%)
Sep 25, 2015 1854 1861 1826 1837 0 -1.85(-0.10%)
Sep 24, 2015 1830 1852 1819 1838 0 -8.60(-0.47%)
Sep 23, 2015 1856 1867 1840 1847 0 -7.82(-0.42%)
Sep 22, 2015 1858 1867 1837 1855 0 -17.68(-0.94%)
Sep 21, 2015 1873 1893 1861 1873 0 +9.33(+0.50%)
Sep 18, 2015 1887 1899 1857 1863 0 -43.02(-2.26%)
Sep 17, 2015 1921 1944 1897 1906 0 -1.86(-0.10%)
Sep 16, 2015 1887 1912 1875 1908 0 +18.89(+1.00%)
Sep 15, 2015 1902 1907 1881 1889 0 -10.31(-0.54%)
Sep 14, 2015 1911 1918 1891 1899 0 -12.61(-0.66%)
Sep 11, 2015 1897 1915 1883 1912 0 +3.40(+0.18%)
Sep 10, 2015 1901 1928 1892 1909 0 +2.37(+0.12%)
Sep 09, 2015 1945 1954 1902 1906 0 -29.51(-1.52%)
Sep 08, 2015 1930 1941 1905 1936 0 +35.14(+1.85%)
Sep 04, 2015 1901 1901 1901 1901 0 -21.00(-1.09%)
Sep 03, 2015 1908 1946 1900 1922 0 +20.58(+1.08%)
Sep 02, 2015 1893 1907 1870 1901 0 +31.09(+1.66%)
Sep 01, 2015 1858 1895 1855 1870 0 -23.25(-1.23%)
Aug 31, 2015 1903 1916 1884 1893 0 -12.21(-0.64%)
Aug 28, 2015 1906 1928 1889 1905 0 -6.80(-0.36%)
Aug 27, 2015 1901 1926 1870 1912 0 +23.82(+1.26%)
Aug 26, 2015 1871 1891 1826 1888 0 +55.69(+3.04%)
Aug 25, 2015 1895 1905 1830 1833 0 -14.03(-0.76%)
Aug 24, 2015 1807 1904 1787 1847 0 -58.63(-3.08%)
Aug 21, 2015 1952 1969 1901 1905 0 -67.35(-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 +4.25(+0.22%)
Aug 13, 2015 1951 1987 1922 1946 0 -25.00(-1.27%)
Aug 12, 2015 1977 2010 1929 1971 0 -26.12(-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 -4.74(-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 +2.54(+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 +20.48(+1.05%)
Jul 09, 2015 1990 1996 1953 1958 0 -10.39(-0.53%)
Jul 08, 2015 1989 2001 1963 1969 0 -34.21(-1.71%)
Jul 07, 2015 1973 2006 1964 2003 0 +35.12(+1.78%)
Jul 06, 2015 1951 1982 1946 1968 0 +0.10(+0.01%)
Jul 02, 2015 1968 1968 1968 1968 0 -12.67(-0.64%)
Jul 01, 2015 1968 1986 1950 1980 0 +22.66(+1.16%)
Jun 30, 2015 1973 1980 1950 1958 0 +3.71(+0.19%)
Jun 29, 2015 1988 2001 1951 1954 0 -60.27(-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 +18.11(+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 -16.55(-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%)
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