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 (%)
Jun 30, 2014 3825 3844 3795 3823 0 +3.57(+0.09%)
Jun 27, 2014 3818 3839 3793 3820 0 +4.68(+0.12%)
Jun 26, 2014 3835 3843 3776 3815 0 -9.02(-0.24%)
Jun 25, 2014 3788 3835 3762 3824 0 +35.46(+0.94%)
Jun 24, 2014 3825 3849 3774 3789 0 -34.39(-0.90%)
Jun 23, 2014 3795 3834 3766 3823 0 +25.52(+0.67%)
Jun 20, 2014 3834 3840 3758 3798 0 -27.64(-0.72%)
Jun 19, 2014 3887 3919 3812 3825 0 -53.18(-1.37%)
Jun 18, 2014 3820 3891 3789 3878 0 +78.49(+2.07%)
Jun 17, 2014 3810 3848 3789 3800 0 -13.29(-0.35%)
Jun 16, 2014 3792 3827 3773 3813 0 +7.17(+0.19%)
Jun 13, 2014 3807 3836 3774 3806 0 +11.93(+0.31%)
Jun 12, 2014 3875 3881 3782 3794 0 -77.65(-2.01%)
Jun 11, 2014 3869 3919 3846 3872 0 +27.81(+0.72%)
Jun 10, 2014 3816 3880 3803 3844 0 -5.59(-0.15%)
Jun 06, 2014 3836 3882 3805 3850 0 +32.16(+0.84%)
Jun 05, 2014 3702 3853 3679 3817 0 +129.55(+3.51%)
Jun 04, 2014 3684 3715 3650 3688 0 -0.73(-0.02%)
Jun 03, 2014 3675 3707 3666 3689 0 -13.12(-0.35%)
Jun 02, 2014 3735 3743 3683 3702 0 -34.03(-0.91%)
May 30, 2014 3742 3755 3678 3736 0 +3.02(+0.08%)
May 29, 2014 3718 3757 3699 3733 0 +23.58(+0.64%)
May 28, 2014 3734 3769 3685 3709 0 -34.44(-0.92%)
May 27, 2014 3773 3784 3708 3744 0 -6.86(-0.18%)
May 23, 2014 3750 3750 3750 0 +61.78(+1.67%)
May 22, 2014 3694 3724 3660 3689 0 -2.68(-0.07%)
May 21, 2014 3649 3701 3630 3691 0 +29.27(+0.80%)
May 20, 2014 3642 3699 3622 3662 0 +18.80(+0.52%)
May 19, 2014 3621 3664 3603 3643 0 +1.98(+0.05%)
May 16, 2014 3598 3663 3571 3641 0 +31.71(+0.88%)
May 15, 2014 3627 3643 3553 3610 0 -25.67(-0.71%)
May 14, 2014 3677 3701 3626 3635 0 -55.16(-1.49%)
May 13, 2014 3675 3706 3653 3690 0 +15.59(+0.42%)
May 12, 2014 3597 3683 3591 3675 0 +103.22(+2.89%)
May 09, 2014 3559 3593 3504 3572 0 +33.48(+0.95%)
May 08, 2014 3559 3621 3517 3538 0 -37.25(-1.04%)
May 07, 2014 3605 3621 3509 3575 0 -44.73(-1.24%)
May 06, 2014 3739 3744 3616 3620 0 -143.50(-3.81%)
May 05, 2014 3729 3775 3709 3764 0 +15.98(+0.43%)
May 02, 2014 3761 3804 3709 3748 0 +7.23(+0.19%)
May 01, 2014 3725 3792 3704 3740 0 +18.98(+0.51%)
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%)
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.