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 (%)
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%)
Aug 03, 2015 4962 4994 4891 4946 0 -7.73(-0.16%)
Jul 31, 2015 4983 5014 4937 4954 0 -8.39(-0.17%)
Jul 30, 2015 4896 4991 4852 4962 0 +52.42(+1.07%)
Jul 29, 2015 4919 4948 4865 4910 0 +27.90(+0.57%)
Jul 28, 2015 4949 4963 4845 4882 0 -30.44(-0.62%)
Jul 27, 2015 4889 5022 4871 4912 0 +4.65(+0.09%)
Jul 24, 2015 5292 5305 4905 4908 0 +338.34(+7.40%)
Jul 23, 2015 4637 4648 4512 4569 0 -46.79(-1.01%)
Jul 22, 2015 4595 4658 4581 4616 0 -1.90(-0.04%)
Jul 21, 2015 4611 4637 4564 4618 0 -3.04(-0.07%)
Jul 20, 2015 4619 4677 4558 4621 0 -727.72(-13.61%)
Jul 17, 2015 5304 5379 5274 5349 0 +68.46(+1.30%)
Jul 16, 2015 5200 5308 5186 5280 0 +153.12(+2.99%)
Jul 15, 2015 5150 5174 5111 5127 0 -37.72(-0.73%)
Jul 14, 2015 5131 5210 5099 5165 0 +81.59(+1.61%)
Jul 13, 2015 5006 5108 4998 5083 0 +117.64(+2.37%)
Jul 10, 2015 4941 4979 4909 4966 0 +86.94(+1.78%)
Jul 09, 2015 4886 4927 4869 4879 0 +52.86(+1.10%)
Jul 08, 2015 4876 4896 4813 4826 0 -79.80(-1.63%)
Jul 07, 2015 4913 4929 4797 4906 0 +9.72(+0.20%)
Jul 06, 2015 4882 4939 4860 4896 0 -14.87(-0.30%)
Jul 02, 2015 4911 4911 4911 4911 0 +31.86(+0.65%)
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.