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 (%)
Oct 30, 2015 5580 5622 5561 5575 0 -7.61(-0.14%)
Oct 29, 2015 5527 5607 5489 5583 0 +59.64(+1.08%)
Oct 28, 2015 5487 5532 5453 5523 0 +48.66(+0.89%)
Oct 27, 2015 5453 5507 5422 5475 0 +15.65(+0.29%)
Oct 26, 2015 5403 5474 5354 5459 0 +70.93(+1.32%)
Oct 23, 2015 5521 5550 5341 5388 0 +270.47(+5.29%)
Oct 22, 2015 5086 5162 5033 5118 0 +129.56(+2.60%)
Oct 21, 2015 5061 5076 4961 4988 0 -46.77(-0.93%)
Oct 20, 2015 5123 5136 4979 5035 0 -94.98(-1.85%)
Oct 19, 2015 5111 5178 5069 5130 0 +18.55(+0.36%)
Oct 16, 2015 5067 5118 5026 5111 0 +64.43(+1.28%)
Oct 15, 2015 4925 5053 4913 5047 0 +147.37(+3.01%)
Oct 14, 2015 4971 4982 4859 4899 0 -51.73(-1.04%)
Oct 13, 2015 4928 4993 4899 4951 0 -7.40(-0.15%)
Oct 12, 2015 4868 4966 4863 4959 0 +86.96(+1.79%)
Oct 09, 2015 4829 4892 4790 4872 0 +54.22(+1.13%)
Oct 08, 2015 4853 4883 4699 4817 0 -89.07(-1.82%)
Oct 07, 2015 4907 4918 4803 4907 0 +33.43(+0.69%)
Oct 06, 2015 4934 4986 4833 4873 0 -50.43(-1.02%)
Oct 05, 2015 4868 4946 4856 4924 0 +93.15(+1.93%)
Oct 02, 2015 4655 4832 4612 4830 0 +106.78(+2.26%)
Oct 01, 2015 4645 4733 4601 4724 0 +74.31(+1.60%)
Sep 30, 2015 4600 4663 4561 4649 0 +126.15(+2.79%)
Sep 29, 2015 4597 4647 4468 4523 0 -59.44(-1.30%)
Sep 28, 2015 4730 4736 4507 4583 0 -183.69(-3.85%)
Sep 25, 2015 4915 4920 4740 4766 0 -77.55(-1.60%)
Sep 24, 2015 4813 4855 4747 4844 0 -20.19(-0.42%)
Sep 23, 2015 4881 4910 4844 4864 0 -17.96(-0.37%)
Sep 22, 2015 4894 4927 4831 4882 0 -83.81(-1.69%)
Sep 21, 2015 4944 4993 4893 4966 0 +59.39(+1.21%)
Sep 18, 2015 4865 4961 4825 4906 0 -1.41(-0.03%)
Sep 17, 2015 4831 4984 4813 4908 0 +72.73(+1.50%)
Sep 16, 2015 4777 4843 4746 4835 0 +56.39(+1.18%)
Sep 15, 2015 4779 4824 4724 4779 0 +16.27(+0.34%)
Sep 14, 2015 4835 4858 4738 4762 0 -73.43(-1.52%)
Sep 11, 2015 4768 4837 4757 4836 0 +56.90(+1.19%)
Sep 10, 2015 4721 4814 4713 4779 0 +36.28(+0.76%)
Sep 09, 2015 4817 4862 4727 4743 0 -11.54(-0.24%)
Sep 08, 2015 4693 4771 4679 4754 0 +142.50(+3.09%)
Sep 04, 2015 4612 4612 4612 4612 0 -59.14(-1.27%)
Sep 03, 2015 4751 4769 4650 4671 0 -39.39(-0.84%)
Sep 02, 2015 4665 4715 4598 4710 0 +120.86(+2.63%)
Sep 01, 2015 4609 4708 4559 4589 0 -140.12(-2.96%)
Aug 31, 2015 4759 4787 4697 4729 0 -46.81(-0.98%)
Aug 28, 2015 4766 4805 4724 4776 0 +0.77(+0.02%)
Aug 27, 2015 4728 4814 4673 4776 0 +154.58(+3.35%)
Aug 26, 2015 4492 4646 4426 4621 0 +281.81(+6.49%)
Aug 25, 2015 4505 4534 4334 4339 0 +31.08(+0.72%)
Aug 24, 2015 4284 4532 4164 4308 0 -264.02(-5.77%)
Aug 21, 2015 4678 4734 4568 4572 0 -182.24(-3.83%)
Aug 20, 2015 4882 4908 4751 4754 0 -155.17(-3.16%)
Aug 19, 2015 4918 4953 4875 4909 0 -26.64(-0.54%)
Aug 18, 2015 4950 4990 4917 4936 0 -14.08(-0.28%)
Aug 17, 2015 4920 4981 4869 4950 0 +24.90(+0.51%)
Aug 14, 2015 4891 4947 4886 4925 0 +22.17(+0.45%)
Aug 13, 2015 4887 4947 4865 4903 0 +25.30(+0.52%)
Aug 12, 2015 4849 4892 4759 4878 0 -15.94(-0.33%)
Aug 11, 2015 4870 4919 4848 4894 0 +13.13(+0.27%)
Aug 10, 2015 4912 4951 4868 4881 0 +16.30(+0.34%)
Aug 07, 2015 4904 4919 4815 4864 0 -38.35(-0.78%)
Aug 06, 2015 5002 5030 4880 4903 0 -83.46(-1.67%)
Aug 05, 2015 4983 5013 4945 4986 0 +58.98(+1.20%)
Aug 04, 2015 4904 4970 4896 4927 0 -18.76(-0.38%)
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.