Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2013 1687 1716 1683 1698 0 +1.82(+0.11%)
May 30, 2013 1701 1717 1690 1696 0 -4.64(-0.27%)
May 29, 2013 1707 1716 1683 1700 0 -16.69(-0.97%)
May 28, 2013 1737 1745 1707 1717 0 -5.93(-0.34%)
May 24, 2013 1723 1723 1723 0 -10.03(-0.58%)
May 23, 2013 1716 1743 1708 1733 0 +4.42(+0.26%)
May 22, 2013 1760 1773 1718 1729 0 -25.79(-1.47%)
May 21, 2013 1720 1762 1712 1754 0 +26.00(+1.50%)
May 20, 2013 1717 1739 1705 1728 0 +5.92(+0.34%)
May 17, 2013 1708 1732 1697 1722 0 +10.02(+0.59%)
May 16, 2013 1733 1743 1702 1712 0 -8.18(-0.48%)
May 15, 2013 1707 1736 1694 1721 0 +46.03(+2.75%)
May 13, 2013 1687 1694 1666 1675 0 -10.90(-0.65%)
May 10, 2013 1662 1688 1659 1686 0 +25.02(+1.51%)
May 09, 2013 1651 1678 1646 1660 0 +7.68(+0.46%)
May 08, 2013 1641 1665 1635 1653 0 +10.22(+0.62%)
May 07, 2013 1629 1649 1615 1643 0 +11.78(+0.72%)
May 06, 2013 1634 1645 1623 1631 0 -5.53(-0.34%)
May 03, 2013 1614 1642 1604 1636 0 +32.89(+2.05%)
May 02, 2013 1587 1609 1582 1603 0 +16.53(+1.04%)
May 01, 2013 1596 1606 1580 1587 0 -12.85(-0.80%)
Apr 30, 2013 1601 1613 1585 1600 0 -6.22(-0.39%)
Apr 29, 2013 1609 1624 1594 1606 0 +2.64(+0.16%)
Apr 26, 2013 1596 1614 1588 1603 0 +11.54(+0.72%)
Apr 25, 2013 1567 1602 1564 1592 0 +29.88(+1.91%)
Apr 24, 2013 1561 1578 1554 1562 0 +3.80(+0.24%)
Apr 23, 2013 1555 1572 1540 1558 0 +9.43(+0.61%)
Apr 22, 2013 1548 1558 1534 1549 0 +3.94(+0.26%)
Apr 19, 2013 1536 1552 1528 1545 0 +13.98(+0.91%)
Apr 18, 2013 1549 1556 1524 1531 0 -16.44(-1.06%)
Apr 17, 2013 1553 1559 1534 1547 0 -15.46(-0.99%)
Apr 16, 2013 1565 1572 1548 1563 0 +9.38(+0.60%)
Apr 15, 2013 1586 1605 1550 1553 0 -43.04(-2.70%)
Apr 12, 2013 1597 1613 1586 1596 0 -4.22(-0.26%)
Apr 11, 2013 1571 1615 1570 1601 0 +25.95(+1.65%)
Apr 10, 2013 1565 1588 1558 1575 0 +11.79(+0.75%)
Apr 09, 2013 1569 1586 1546 1563 0 -11.01(-0.70%)
Apr 08, 2013 1556 1579 1552 1574 0 +11.64(+0.75%)
Apr 05, 2013 1548 1568 1540 1562 0 -5.52(-0.35%)
Apr 04, 2013 1541 1573 1539 1568 0 +25.91(+1.68%)
Apr 03, 2013 1541 1558 1527 1542 0 +1.23(+0.08%)
Apr 02, 2013 1539 1546 1528 1541 0 +9.91(+0.65%)
Apr 01, 2013 1532 1547 1523 1531 0 -1.70(-0.11%)
Mar 28, 2013 1532 1532 1532 0 -4.56(-0.30%)
Mar 27, 2013 1535 1546 1528 1537 0 -2.58(-0.17%)
Mar 26, 2013 1547 1551 1521 1539 0 -5.22(-0.34%)
Mar 25, 2013 1542 1559 1532 1545 0 +2.79(+0.18%)
Mar 22, 2013 1523 1550 1521 1542 0 +19.02(+1.25%)
Mar 21, 2013 1520 1540 1510 1523 0 -6.94(-0.45%)
Mar 20, 2013 1522 1537 1512 1530 0 +14.42(+0.95%)
Mar 19, 2013 1521 1528 1497 1515 0 -9.21(-0.60%)
Mar 18, 2013 1512 1540 1508 1525 0 -0.80(-0.05%)
Mar 15, 2013 1526 1538 1515 1525 0 -6.26(-0.41%)
Mar 14, 2013 1530 1543 1518 1532 0 +6.29(+0.41%)
Mar 13, 2013 1508 1535 1505 1525 0 +17.29(+1.15%)
Mar 12, 2013 1504 1522 1497 1508 0 +0.75(+0.05%)
Mar 11, 2013 1499 1515 1493 1507 0 +3.57(+0.24%)
Mar 08, 2013 1495 1511 1485 1504 0 +13.87(+0.93%)
Mar 07, 2013 1491 1507 1479 1490 0 +3.28(+0.22%)
Mar 06, 2013 1496 1505 1481 1487 0 -13.07(-0.87%)
Mar 05, 2013 1503 1515 1491 1500 0 -0.68(-0.05%)
Mar 04, 2013 1494 1515 1485 1500 0 +6.71(+0.45%)
Mar 01, 2013 1491 1503 1481 1494 0 -3.60(-0.24%)
Feb 28, 2013 1493 1519 1481 1497 0 -15.52(-1.03%)
Feb 27, 2013 1481 1520 1470 1513 0 +35.09(+2.37%)
Feb 26, 2013 1485 1496 1462 1478 0 -23.21(-1.55%)
Feb 22, 2013 1503 1517 1485 1501 0 -0.32(-0.02%)
Feb 21, 2013 1496 1520 1486 1501 0 +0.38(+0.03%)
Feb 20, 2013 1521 1537 1498 1501 0 -4.09(-0.27%)
Feb 15, 2013 1505 1505 1505 0 -13.05(-0.86%)
Feb 14, 2013 1507 1526 1503 1518 0 +6.48(+0.43%)
Feb 13, 2013 1518 1533 1505 1512 0 -0.56(-0.04%)
Feb 12, 2013 1516 1522 1507 1512 0 -5.05(-0.33%)
Feb 11, 2013 1512 1527 1503 1517 0 +0.85(+0.06%)
Feb 08, 2013 1517 1526 1506 1516 0 +2.77(+0.18%)
Feb 07, 2013 1522 1532 1490 1514 0 +2.43(+0.16%)
Feb 06, 2013 1505 1522 1494 1511 0 +20.42(+1.37%)
Feb 04, 2013 1501 1513 1485 1491 0 -17.90(-1.19%)
Feb 01, 2013 1519 1523 1501 1509 0 +0.59(+0.04%)
Jan 31, 2013 1511 1517 1496 1508 0 -3.13(-0.21%)
Jan 30, 2013 1514 1523 1498 1511 0 -2.89(-0.19%)
Jan 29, 2013 1495 1519 1486 1514 0 +18.10(+1.21%)
Jan 28, 2013 1493 1505 1478 1496 0 +6.41(+0.43%)
Jan 25, 2013 1486 1501 1477 1489 0 +5.16(+0.35%)
Jan 24, 2013 1461 1494 1460 1484 0 +27.34(+1.88%)
Jan 23, 2013 1463 1475 1451 1457 0 -8.37(-0.57%)
Jan 22, 2013 1470 1478 1454 1465 0 -7.43(-0.50%)
Jan 18, 2013 1473 1473 1473 0 +12.66(+0.87%)
Jan 17, 2013 1462 1478 1450 1460 0 +1.96(+0.13%)
Jan 16, 2013 1446 1467 1439 1458 0 +7.03(+0.48%)
Jan 15, 2013 1427 1458 1422 1451 0 +21.48(+1.50%)
Jan 14, 2013 1420 1436 1409 1430 0 +8.01(+0.56%)
Jan 12, 2013 1422 1435 1411 1422 0 +0.00(+0.00%)
Jan 11, 2013 1422 1435 1411 1422 0 -6.75(-0.47%)
Jan 10, 2013 1421 1431 1406 1428 0 +11.20(+0.79%)
Jan 09, 2013 1411 1430 1407 1417 0 +0.52(+0.04%)
Jan 08, 2013 1442 1453 1413 1417 0 -27.06(-1.87%)
Jan 07, 2013 1451 1461 1434 1444 0 -10.69(-0.74%)
Jan 04, 2013 1451 1467 1443 1454 0 +5.00(+0.34%)
Jan 03, 2013 1449 1473 1432 1449 0 +11.77(+0.82%)
Jan 02, 2013 1434 1450 1414 1438 0 +6.21(+0.43%)
Dec 31, 2012 1431 1431 1431 0 +39.95(+2.87%)
Dec 28, 2012 1386 1411 1377 1391 0 -0.34(-0.02%)
Dec 27, 2012 1393 1407 1369 1392 0 -2.38(-0.17%)
Dec 26, 2012 1415 1423 1378 1394 0 -22.07(-1.56%)
Dec 24, 2012 1416 1416 1416 0 +4.73(+0.34%)
Dec 21, 2012 1418 1428 1403 1412 0 -21.66(-1.51%)
Dec 20, 2012 1443 1459 1415 1433 0 -29.21(-2.00%)
Dec 19, 2012 1466 1486 1456 1462 0 -4.03(-0.27%)
Dec 18, 2012 1462 1479 1453 1466 0 +3.14(+0.21%)
Dec 17, 2012 1439 1467 1425 1463 0 +26.82(+1.87%)
Dec 14, 2012 1432 1449 1428 1436 0 -0.10(-0.01%)
Dec 13, 2012 1436 1451 1422 1437 0 -0.38(-0.03%)
Dec 12, 2012 1443 1451 1418 1437 0 -2.41(-0.17%)
Dec 11, 2012 1454 1466 1430 1439 0 -8.17(-0.56%)
Dec 10, 2012 1450 1464 1436 1448 0 -4.53(-0.31%)
Dec 07, 2012 1442 1463 1434 1452 0 +10.13(+0.70%)
Dec 06, 2012 1438 1458 1424 1442 0 +0.75(+0.05%)
Dec 05, 2012 1443 1457 1419 1441 0 -1.81(-0.13%)
Dec 04, 2012 1449 1461 1432 1443 0 -21.40(-1.46%)
Nov 30, 2012 1465 1477 1448 1464 0 -2.03(-0.14%)
Nov 29, 2012 1499 1494 1450 1466 0 -45.87(-3.03%)
Nov 28, 2012 1485 1521 1475 1512 0 +22.68(+1.52%)
Nov 27, 2012 1496 1511 1483 1490 0 -10.02(-0.67%)
Nov 26, 2012 1516 1524 1485 1500 0 -25.45(-1.67%)
Nov 24, 2012 1523 1531 1504 1525 0 +0.00(+0.00%)
Nov 23, 2012 1523 1531 1504 1525 0 +15.45(+1.02%)
Nov 21, 2012 1510 1510 1510 0 -3.96(-0.26%)
Nov 20, 2012 1517 1532 1494 1514 0 -4.32(-0.28%)
Nov 19, 2012 1486 1522 1483 1518 0 +41.22(+2.79%)
Nov 16, 2012 1477 1500 1446 1477 0 -10.11(-0.68%)
Nov 15, 2012 1485 1501 1466 1487 0 +0.21(+0.01%)
Nov 14, 2012 1497 1512 1478 1487 0 -7.38(-0.49%)
Nov 13, 2012 1485 1522 1463 1494 0 +14.39(+0.97%)
Nov 12, 2012 1498 1507 1469 1480 0 -15.70(-1.05%)
Nov 09, 2012 1478 1513 1472 1495 0 +1.83(+0.12%)
Nov 08, 2012 1529 1542 1489 1493 0 -42.62(-2.77%)
Nov 07, 2012 1554 1570 1529 1536 0 -29.80(-1.90%)
Nov 06, 2012 1565 1581 1552 1566 0 +1.31(+0.08%)
Nov 05, 2012 1544 1575 1539 1565 0 +15.87(+1.02%)
Nov 02, 2012 1577 1584 1543 1549 0 -18.31(-1.17%)
Nov 01, 2012 1557 1587 1538 1567 0 +47.02(+3.09%)
Oct 31, 2012 1518 1547 1495 1520 0 +0.79(+0.05%)
Oct 26, 2012 1519 1519 1519 0 +2.42(+0.16%)
Oct 25, 2012 1531 1540 1499 1517 0 -4.86(-0.32%)
Oct 24, 2012 1546 1551 1516 1522 0 -17.31(-1.12%)
Oct 23, 2012 1521 1547 1505 1539 0 -8.86(-0.57%)
Oct 19, 2012 1575 1580 1540 1548 0 -28.02(-1.78%)
Oct 18, 2012 1572 1586 1560 1576 0 +3.41(+0.22%)
Oct 17, 2012 1569 1588 1555 1572 0 +5.98(+0.38%)
Oct 16, 2012 1562 1577 1552 1566 0 +9.86(+0.63%)
Oct 15, 2012 1544 1562 1535 1557 0 +15.54(+1.01%)
Oct 12, 2012 1556 1567 1531 1541 0 -16.13(-1.04%)
Oct 11, 2012 1563 1586 1540 1557 0 +7.52(+0.49%)
Oct 10, 2012 1557 1568 1543 1550 0 -7.37(-0.47%)
Oct 09, 2012 1562 1580 1547 1557 0 -5.93(-0.38%)
Oct 08, 2012 1559 1574 1550 1563 0 -1.69(-0.11%)
Oct 06, 2012 1574 1586 1557 1565 0 +0.00(+0.00%)
Oct 05, 2012 1574 1586 1557 1565 0 +0.01(+0.00%)
Oct 04, 2012 1556 1590 1552 1565 0 +1.79(+0.11%)
Oct 03, 2012 1548 1572 1542 1563 0 +17.85(+1.16%)
Oct 02, 2012 1559 1567 1532 1545 0 -10.20(-0.66%)
Oct 01, 2012 1539 1574 1535 1555 0 +20.82(+1.36%)
Sep 28, 2012 1522 1543 1510 1534 0 -5.03(-0.33%)
Sep 27, 2012 1535 1552 1524 1539 0 +5.43(+0.35%)
Sep 26, 2012 1528 1550 1514 1534 0 +5.86(+0.38%)
Sep 25, 2012 1548 1565 1527 1528 0 -14.45(-0.94%)
Sep 24, 2012 1555 1562 1535 1543 0 -20.38(-1.30%)
Sep 21, 2012 1579 1592 1560 1563 0 -11.69(-0.74%)
Sep 20, 2012 1589 1601 1561 1575 0 -32.49(-2.02%)
Sep 19, 2012 1601 1631 1588 1607 0 +7.71(+0.48%)
Sep 18, 2012 1608 1614 1587 1599 0 -13.63(-0.84%)
Sep 17, 2012 1618 1629 1600 1613 0 -14.29(-0.88%)
Sep 14, 2012 1622 1645 1609 1627 0 +2.97(+0.18%)
Sep 13, 2012 1611 1634 1589 1624 0 +10.99(+0.68%)
Sep 12, 2012 1604 1630 1594 1613 0 +16.74(+1.05%)
Sep 11, 2012 1607 1618 1588 1597 0 -11.96(-0.74%)
Sep 10, 2012 1603 1626 1597 1609 0 -4.37(-0.27%)
Sep 07, 2012 1615 1628 1597 1613 0 -6.39(-0.39%)
Sep 06, 2012 1594 1625 1586 1619 0 +41.51(+2.63%)
Sep 05, 2012 1594 1601 1570 1578 0 -13.91(-0.87%)
Sep 04, 2012 1586 1603 1571 1592 0 +2.56(+0.16%)
Aug 31, 2012 1589 1589 1589 0 +0.09(+0.01%)
Aug 30, 2012 1607 1618 1585 1589 0 -25.93(-1.61%)
Aug 29, 2012 1591 1622 1588 1615 0 +33.09(+2.09%)
Aug 27, 2012 1590 1598 1574 1582 0 -6.72(-0.42%)
Aug 24, 2012 1558 1593 1555 1589 0 +22.74(+1.45%)
Aug 23, 2012 1577 1585 1559 1566 0 -15.35(-0.97%)
Aug 22, 2012 1574 1591 1569 1581 0 +3.87(+0.25%)
Aug 21, 2012 1580 1592 1567 1577 0 -2.26(-0.14%)
Aug 20, 2012 1584 1589 1568 1580 0 -4.68(-0.30%)
Aug 17, 2012 1571 1592 1560 1584 0 +13.18(+0.84%)
Aug 16, 2012 1552 1577 1542 1571 0 +17.65(+1.14%)
Aug 15, 2012 1541 1565 1531 1554 0 +10.44(+0.68%)
Aug 14, 2012 1536 1556 1517 1543 0 +20.40(+1.34%)
Aug 13, 2012 1527 1542 1511 1523 0 -3.84(-0.25%)
Aug 11, 2012 1532 1546 1507 1527 0 +0.00(+0.00%)
Aug 10, 2012 1532 1546 1507 1527 0 -3.80(-0.25%)
Aug 09, 2012 1536 1551 1517 1530 0 -0.08(-0.01%)
Aug 08, 2012 1525 1543 1516 1530 0 +9.46(+0.62%)
Aug 07, 2012 1521 1539 1509 1521 0 +5.08(+0.34%)
Aug 06, 2012 1511 1532 1501 1516 0 +9.38(+0.62%)
Aug 03, 2012 1509 1523 1495 1506 0 +19.20(+1.29%)
Aug 02, 2012 1469 1512 1456 1487 0 +26.54(+1.82%)
Aug 01, 2012 1486 1495 1455 1461 0 -21.31(-1.44%)
Jul 31, 2012 1492 1512 1469 1482 0 -17.93(-1.20%)
Jul 30, 2012 1499 1518 1483 1500 0 +0.15(+0.01%)
Jul 27, 2012 1478 1511 1469 1500 0 +33.25(+2.27%)
Jul 26, 2012 1470 1482 1443 1467 0 +10.54(+0.72%)
Jul 25, 2012 1451 1473 1438 1456 0 +9.87(+0.68%)
Jul 24, 2012 1461 1470 1432 1446 0 -14.66(-1.00%)
Jul 23, 2012 1449 1468 1437 1461 0 -9.60(-0.65%)
Jul 20, 2012 1483 1493 1458 1470 0 -18.60(-1.25%)
Jul 19, 2012 1482 1502 1468 1489 0 +12.27(+0.83%)
Jul 18, 2012 1460 1487 1455 1477 0 +8.11(+0.55%)
Jul 17, 2012 1463 1484 1454 1469 0 +10.57(+0.72%)
Jul 16, 2012 1450 1468 1439 1458 0 +0.81(+0.06%)
Jul 14, 2012 1439 1466 1433 1457 0 +0.00(+0.00%)
Jul 13, 2012 1439 1466 1433 1457 0 +18.72(+1.30%)
Jul 12, 2012 1435 1452 1412 1439 0 -6.46(-0.45%)
Jul 11, 2012 1472 1477 1434 1445 0 -27.53(-1.87%)
Jul 10, 2012 1489 1503 1461 1473 0 -21.56(-1.44%)
Jul 09, 2012 1481 1512 1482 1494 0 -0.38(-0.03%)
Jul 06, 2012 1468 1504 1471 1494 0 +3.03(+0.20%)
Jul 05, 2012 1445 1512 1452 1491 0 +52.21(+3.63%)
Jul 03, 2012 1439 1439 1439 0 -23.85(-1.63%)
Jul 02, 2012 1454 1478 1451 1463 0 +0.97(+0.07%)
Jun 30, 2012 1446 1469 1434 1462 0 -1.78(-0.12%)
Jun 29, 2012 1446 1470 1434 1464 0 +41.84(+2.94%)
Jun 28, 2012 1408 1433 1388 1422 0 +3.78(+0.27%)
Jun 27, 2012 1432 1443 1401 1418 0 -20.68(-1.44%)
Jun 26, 2012 1423 1448 1412 1439 0 +22.12(+1.56%)
Jun 25, 2012 1421 1433 1405 1417 0 -17.86(-1.24%)
Jun 22, 2012 1441 1455 1418 1435 0 +0.01(+0.00%)
Jun 21, 2012 1485 1491 1430 1435 0 -42.98(-2.91%)
Jun 20, 2012 1481 1493 1455 1478 0 -0.76(-0.05%)
Jun 19, 2012 1462 1488 1450 1478 0 +14.27(+0.97%)
Jun 18, 2012 1450 1473 1435 1464 0 +8.97(+0.62%)
Jun 15, 2012 1446 1461 1439 1455 0 +17.78(+1.24%)
Jun 14, 2012 1418 1448 1413 1437 0 +23.80(+1.68%)
Jun 13, 2012 1444 1449 1406 1414 0 -32.92(-2.28%)
Jun 12, 2012 1433 1454 1420 1447 0 +18.16(+1.27%)
Jun 11, 2012 1469 1473 1425 1428 0 -29.21(-2.00%)
Jun 08, 2012 1436 1465 1431 1458 0 +18.85(+1.31%)
Jun 07, 2012 1472 1477 1433 1439 0 -23.04(-1.58%)
Jun 06, 2012 1440 1469 1435 1462 0 +34.83(+2.44%)
Jun 05, 2012 1424 1439 1407 1427 0 -2.88(-0.20%)
Jun 04, 2012 1440 1447 1410 1430 0 -7.97(-0.55%)
Jun 02, 2012 1454 1474 1429 1438 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.