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, 2016 6116 6140 6075 6110 0 +8.23(+0.13%)
Jun 29, 2016 6093 6134 6073 6102 0 +72.15(+1.20%)
Jun 28, 2016 5965 6036 5947 6030 0 +133.97(+2.27%)
Jun 27, 2016 5912 5954 5814 5896 0 -74.94(-1.26%)
Jun 24, 2016 5935 6090 5903 5971 0 -216.16(-3.49%)
Jun 23, 2016 6136 6192 6107 6187 0 +97.34(+1.60%)
Jun 22, 2016 6140 6149 6065 6089 0 -47.01(-0.77%)
Jun 21, 2016 6132 6159 6105 6136 0 +16.37(+0.27%)
Jun 20, 2016 6112 6187 6088 6120 0 +75.02(+1.24%)
Jun 17, 2016 6131 6137 5984 6045 0 -83.05(-1.36%)
Jun 16, 2016 6091 6137 6026 6128 0 +18.89(+0.31%)
Jun 15, 2016 6168 6179 6097 6109 0 -36.30(-0.59%)
Jun 14, 2016 6091 6162 6083 6146 0 +30.31(+0.50%)
Jun 13, 2016 6114 6179 6083 6115 0 -29.17(-0.47%)
Jun 10, 2016 6182 6208 6112 6144 0 -84.41(-1.36%)
Jun 09, 2016 6194 6243 6180 6229 0 +8.52(+0.14%)
Jun 08, 2016 6221 6246 6177 6220 0 +19.58(+0.32%)
Jun 07, 2016 6246 6253 6171 6201 0 -16.69(-0.27%)
Jun 06, 2016 6216 6258 6195 6217 0 +9.20(+0.15%)
Jun 03, 2016 6225 6228 6148 6208 0 -29.33(-0.47%)
Jun 02, 2016 6180 6240 6130 6238 0 +70.01(+1.14%)
Jun 01, 2016 6185 6229 6153 6168 0 -32.80(-0.53%)
May 31, 2016 6122 6218 6109 6200 0 +78.61(+1.28%)
May 27, 2016 6122 6122 6122 6122 0 -11.48(-0.19%)
May 26, 2016 6077 6136 6064 6133 0 +55.71(+0.92%)
May 25, 2016 6070 6101 6048 6077 0 +33.84(+0.56%)
May 24, 2016 5985 6073 5984 6044 0 +72.78(+1.22%)
May 23, 2016 6027 6051 5964 5971 0 -50.55(-0.84%)
May 20, 2016 5996 6058 5984 6021 0 +45.23(+0.76%)
May 19, 2016 5930 5991 5903 5976 0 +0.46(+0.01%)
May 18, 2016 5911 6020 5898 5976 0 +23.59(+0.40%)
May 17, 2016 6073 6111 5939 5952 0 -130.05(-2.14%)
May 16, 2016 6073 6106 5994 6082 0 +8.97(+0.15%)
May 13, 2016 6108 6150 6042 6073 0 -58.15(-0.95%)
May 12, 2016 6137 6177 6080 6131 0 +30.74(+0.50%)
May 11, 2016 6059 6160 6014 6101 0 +61.06(+1.01%)
May 10, 2016 5970 6058 5956 6040 0 +177.39(+3.03%)
May 09, 2016 5808 5922 5787 5862 0 +50.68(+0.87%)
May 06, 2016 5672 5835 5665 5811 0 +113.26(+1.99%)
May 05, 2016 5808 5837 5668 5698 0 -88.41(-1.53%)
May 04, 2016 5721 5820 5712 5787 0 -3.90(-0.07%)
May 03, 2016 5840 5867 5779 5791 0 -103.33(-1.75%)
May 02, 2016 5740 5910 5721 5894 0 +181.54(+3.18%)
Apr 29, 2016 5762 5799 5657 5712 0 +414.72(+7.83%)
Apr 28, 2016 5407 5500 5273 5298 0 -51.47(-0.96%)
Apr 27, 2016 5389 5440 5305 5349 0 -61.20(-1.13%)
Apr 26, 2016 5471 5489 5385 5410 0 -61.28(-1.12%)
Apr 25, 2016 5405 5486 5393 5472 0 +37.37(+0.69%)
Apr 22, 2016 5469 5509 5365 5434 0 -85.66(-1.55%)
Apr 21, 2016 5520 5579 5498 5520 0 -15.48(-0.28%)
Apr 20, 2016 5500 5567 5445 5535 0 +50.59(+0.92%)
Apr 19, 2016 5562 5575 5425 5485 0 -77.19(-1.39%)
Apr 18, 2016 5474 5583 5470 5562 0 +74.95(+1.37%)
Apr 15, 2016 5459 5498 5421 5487 0 +39.36(+0.72%)
Apr 14, 2016 5410 5481 5398 5448 0 +43.54(+0.81%)
Apr 13, 2016 5336 5431 5315 5404 0 +107.05(+2.02%)
Apr 12, 2016 5257 5309 5206 5297 0 +61.78(+1.18%)
Apr 11, 2016 5243 5311 5227 5235 0 +6.10(+0.12%)
Apr 08, 2016 5228 5264 5180 5229 0 +26.43(+0.51%)
Apr 07, 2016 5258 5283 5179 5203 0 -109.81(-2.07%)
Apr 06, 2016 5178 5319 5173 5313 0 +145.77(+2.82%)
Apr 05, 2016 5185 5229 5140 5167 0 -46.15(-0.89%)
Apr 04, 2016 5249 5273 5180 5213 0 -41.39(-0.79%)
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.