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 (%)
Nov 29, 2013 4261 4322 4253 4310 0 +78.12(+1.85%)
Nov 28, 2013 4208 4248 4195 4232 0 +0.02(+0.00%)
Nov 27, 2013 4208 4248 4195 4232 0 +51.17(+1.22%)
Nov 26, 2013 4161 4202 4113 4181 0 +31.15(+0.75%)
Nov 25, 2013 4165 4198 4110 4150 0 +4.40(+0.11%)
Nov 22, 2013 4127 4168 4096 4146 0 +27.90(+0.68%)
Nov 21, 2013 4092 4135 4067 4118 0 +44.92(+1.10%)
Nov 20, 2013 4157 4159 4044 4073 0 -56.50(-1.37%)
Nov 19, 2013 4142 4169 4105 4129 0 -8.82(-0.21%)
Nov 18, 2013 4177 4211 4118 4138 0 -37.28(-0.89%)
Nov 15, 2013 4173 4215 4139 4175 0 +8.66(+0.21%)
Nov 14, 2013 4096 4192 4077 4167 0 +137.69(+3.42%)
Nov 12, 2013 4036 4084 3991 4029 0 -35.05(-0.86%)
Nov 11, 2013 4025 4080 4003 4064 0 +31.15(+0.77%)
Nov 08, 2013 3992 4046 3968 4033 0 +63.56(+1.60%)
Nov 07, 2013 4083 4111 3948 3969 0 -111.20(-2.73%)
Nov 06, 2013 4081 4147 4020 4081 0 +24.49(+0.60%)
Nov 05, 2013 4040 4075 4006 4056 0 +0.03(+0.00%)
Nov 04, 2013 4076 4094 4017 4056 0 -9.17(-0.23%)
Nov 01, 2013 4134 4140 4039 4065 0 -51.45(-1.25%)
Oct 31, 2013 4101 4140 4068 4117 0 +19.76(+0.48%)
Oct 30, 2013 4122 4146 4069 4097 0 -30.04(-0.73%)
Oct 29, 2013 4076 4132 4051 4127 0 +64.02(+1.58%)
Oct 28, 2013 4071 4107 4041 4063 0 -30.22(-0.74%)
Oct 25, 2013 4083 4164 4000 4093 0 +211.11(+5.44%)
Oct 24, 2013 3852 3891 3825 3882 0 +59.67(+1.56%)
Oct 23, 2013 3853 3874 3796 3822 0 -46.21(-1.19%)
Oct 22, 2013 3844 3918 3810 3869 0 +42.10(+1.10%)
Oct 21, 2013 3862 3873 3794 3826 0 -26.18(-0.68%)
Oct 18, 2013 3765 3887 3720 3853 0 +155.89(+4.22%)
Oct 17, 2013 3646 3710 3626 3697 0 -41.26(-1.10%)
Oct 16, 2013 3738 3762 3688 3738 0 +26.59(+0.72%)
Oct 15, 2013 3752 3765 3697 3711 0 -51.43(-1.37%)
Oct 14, 2013 3732 3774 3708 3763 0 +14.62(+0.39%)
Oct 11, 2013 3682 3759 3673 3748 0 +65.95(+1.79%)
Oct 10, 2013 3660 3699 3638 3682 0 +90.12(+2.51%)
Oct 09, 2013 3649 3656 3572 3592 0 -53.61(-1.47%)
Oct 08, 2013 3747 3752 3616 3646 0 -92.88(-2.48%)
Oct 07, 2013 3784 3798 3733 3739 0 -90.16(-2.35%)
Oct 04, 2013 3786 3836 3762 3829 0 +48.03(+1.27%)
Oct 03, 2013 3837 3863 3757 3781 0 -60.46(-1.57%)
Oct 02, 2013 3815 3854 3801 3841 0 -5.81(-0.15%)
Oct 01, 2013 3787 3854 3781 3847 0 +40.81(+1.07%)
Sep 27, 2013 3820 3828 3783 3806 0 -35.48(-0.92%)
Sep 26, 2013 3769 3859 3759 3842 0 +91.22(+2.43%)
Sep 25, 2013 3781 3802 3730 3750 0 -30.16(-0.80%)
Sep 24, 2013 3765 3821 3746 3781 0 +27.32(+0.73%)
Sep 23, 2013 3782 3802 3722 3753 0 -43.06(-1.13%)
Sep 20, 2013 3757 3835 3753 3796 0 +43.35(+1.16%)
Sep 19, 2013 3778 3788 3738 3753 0 -5.52(-0.15%)
Sep 18, 2013 3689 3768 3666 3759 0 +62.10(+1.68%)
Sep 17, 2013 3631 3710 3617 3696 0 +81.76(+2.26%)
Sep 16, 2013 3670 3675 3603 3615 0 -18.00(-0.50%)
Sep 13, 2013 3659 3662 3610 3633 0 -12.02(-0.33%)
Sep 12, 2013 3660 3685 3623 3645 0 -13.52(-0.37%)
Sep 11, 2013 3627 3683 3616 3658 0 +9.77(+0.27%)
Sep 10, 2013 3641 3658 3611 3648 0 +22.73(+0.63%)
Sep 09, 2013 3604 3642 3584 3626 0 +29.64(+0.82%)
Sep 06, 2013 3585 3630 3543 3596 0 +32.80(+0.92%)
Sep 05, 2013 3547 3592 3535 3563 0 +18.31(+0.52%)
Sep 04, 2013 3488 3562 3473 3545 0 +63.14(+1.81%)
Sep 03, 2013 3459 3520 3440 3482 0 +66.49(+1.95%)
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.