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

Catalog & Mail Order Houses Sector (CIX: MSECTOR739 )

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 (%)
Apr 30, 2014 3676 3739 3648 3721 0 -26.25(-0.70%)
Apr 29, 2014 3705 3765 3648 3748 0 +48.09(+1.30%)
Apr 28, 2014 3769 3774 3615 3700 0 -56.82(-1.51%)
Apr 25, 2014 3873 3880 3742 3756 0 -270.02(-6.71%)
Apr 24, 2014 3986 4046 3910 4026 0 +89.63(+2.28%)
Apr 23, 2014 4007 4012 3919 3937 0 -43.88(-1.10%)
Apr 22, 2014 3984 4044 3954 3981 0 +3.97(+0.10%)
Apr 21, 2014 3924 3984 3900 3977 0 +39.98(+1.02%)
Apr 17, 2014 3937 3937 3937 0 +17.14(+0.44%)
Apr 16, 2014 3891 3929 3836 3920 0 +74.42(+1.94%)
Apr 15, 2014 3841 3869 3735 3845 0 +22.23(+0.58%)
Apr 14, 2014 3836 3865 3771 3823 0 +40.41(+1.07%)
Apr 11, 2014 3809 3845 3760 3783 0 -56.50(-1.47%)
Apr 10, 2014 3970 3979 3830 3839 0 -157.79(-3.95%)
Apr 09, 2014 3943 4002 3896 3997 0 +68.57(+1.75%)
Apr 08, 2014 3872 3946 3833 3928 0 +103.54(+2.71%)
Apr 07, 2014 3872 3907 3784 3825 0 -62.94(-1.62%)
Apr 04, 2014 4015 4026 3829 3888 0 -101.36(-2.54%)
Apr 03, 2014 4060 4074 3942 3989 0 -80.74(-1.98%)
Apr 02, 2014 4111 4135 4050 4070 0 -16.31(-0.40%)
Apr 01, 2014 4031 4103 4025 4086 0 +75.66(+1.89%)
Mar 31, 2014 4063 4105 3989 4010 0 -9.87(-0.25%)
Mar 28, 2014 4036 4098 3990 4020 0 +1.97(+0.05%)
Mar 27, 2014 4057 4075 3938 4018 0 -44.84(-1.10%)
Mar 26, 2014 4194 4201 4056 4063 0 -99.98(-2.40%)
Mar 25, 2014 4172 4216 4104 4163 0 +15.71(+0.38%)
Mar 24, 2014 4225 4248 4113 4147 0 -78.86(-1.87%)
Mar 21, 2014 4311 4339 4203 4226 0 -64.62(-1.51%)
Mar 20, 2014 4306 4332 4259 4291 0 -37.51(-0.87%)
Mar 19, 2014 4379 4394 4291 4328 0 -56.04(-1.28%)
Mar 18, 2014 4366 4392 4339 4384 0 +39.95(+0.92%)
Mar 17, 2014 4360 4386 4333 4344 0 +24.70(+0.57%)
Mar 14, 2014 4306 4368 4290 4320 0 +20.70(+0.48%)
Mar 13, 2014 4377 4433 4268 4299 0 -26.79(-0.62%)
Mar 12, 2014 4275 4334 4246 4326 0 +23.75(+0.55%)
Mar 11, 2014 4340 4367 4287 4302 0 -29.77(-0.69%)
Mar 10, 2014 4356 4366 4296 4332 0 -26.12(-0.60%)
Mar 07, 2014 4387 4395 4325 4358 0 -6.18(-0.14%)
Mar 06, 2014 4373 4400 4327 4364 0 +6.48(+0.15%)
Mar 05, 2014 4299 4381 4290 4358 0 +59.88(+1.39%)
Mar 04, 2014 4291 4319 4275 4298 0 +52.86(+1.25%)
Mar 03, 2014 4228 4263 4184 4245 0 -30.34(-0.71%)
Feb 28, 2014 4264 4331 4224 4275 0 +20.07(+0.47%)
Feb 27, 2014 4210 4280 4191 4255 0 +24.56(+0.58%)
Feb 26, 2014 4207 4281 4184 4231 0 +38.26(+0.91%)
Feb 25, 2014 4155 4221 4128 4192 0 +46.13(+1.11%)
Feb 24, 2014 4075 4171 4049 4146 0 +68.38(+1.68%)
Feb 21, 2014 4130 4156 4072 4078 0 -26.81(-0.65%)
Feb 20, 2014 4086 4118 4051 4105 0 +30.59(+0.75%)
Feb 19, 2014 4122 4145 4058 4074 0 -53.37(-1.29%)
Feb 18, 2014 4128 4153 4074 4127 0 -13.12(-0.32%)
Feb 17, 2014 5.433 4141 4141 4141 0 +0.02(+0.00%)
Feb 14, 2014 4137 4162 4090 4141 0 +0.21(+0.01%)
Feb 13, 2014 4052 4143 4035 4140 0 +67.85(+1.67%)
Feb 12, 2014 4113 4139 4035 4073 0 -80.09(-1.93%)
Feb 11, 2014 4145 4171 4089 4153 0 +20.80(+0.50%)
Feb 10, 2014 4153 4180 4111 4132 0 -19.79(-0.48%)
Feb 07, 2014 4128 4163 4066 4152 0 +58.58(+1.43%)
Feb 06, 2014 4021 4101 4016 4093 0 +82.10(+2.05%)
Feb 05, 2014 3981 4046 3912 4011 0 -2.12(-0.05%)
Feb 04, 2014 4017 4066 3970 4013 0 +27.62(+0.69%)
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.