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 (%)
Aug 29, 2014 4063 4066 4014 4039 0 -3.66(-0.09%)
Aug 28, 2014 4050 4067 4023 4043 0 -33.84(-0.83%)
Aug 27, 2014 4078 4121 4059 4076 0 +1.90(+0.05%)
Aug 26, 2014 4021 4100 4000 4074 0 +75.03(+1.88%)
Aug 25, 2014 3994 4037 3985 3999 0 +17.12(+0.43%)
Aug 22, 2014 3995 4013 3967 3982 0 -15.67(-0.39%)
Aug 21, 2014 3973 4050 3939 3998 0 +32.14(+0.81%)
Aug 20, 2014 3957 3982 3947 3966 0 -2.03(-0.05%)
Aug 19, 2014 3958 3977 3938 3968 0 +16.72(+0.42%)
Aug 18, 2014 3953 3978 3934 3951 0 +23.25(+0.59%)
Aug 15, 2014 3949 3958 3883 3928 0 -3.00(-0.08%)
Aug 14, 2014 3886 3944 3876 3931 0 +55.36(+1.43%)
Aug 13, 2014 3879 3922 3861 3876 0 +45.27(+1.18%)
Aug 12, 2014 3837 3859 3805 3830 0 -3.75(-0.10%)
Aug 11, 2014 3840 3864 3817 3834 0 +10.33(+0.27%)
Aug 08, 2014 3774 3830 3753 3824 0 +53.93(+1.43%)
Aug 07, 2014 3798 3820 3748 3770 0 -12.98(-0.34%)
Aug 06, 2014 3750 3807 3739 3783 0 +13.87(+0.37%)
Aug 05, 2014 3774 3795 3739 3769 0 -14.78(-0.39%)
Aug 04, 2014 3734 3807 3725 3784 0 +62.02(+1.67%)
Aug 01, 2014 3779 3799 3692 3722 0 -51.34(-1.36%)
Jul 31, 2014 3832 3842 3760 3773 0 -338.61(-8.24%)
Jul 23, 2014 4104 4133 4081 4112 0 -6.03(-0.15%)
Jul 22, 2014 4071 4140 4066 4118 0 +18.74(+0.46%)
Jul 21, 2014 4078 4119 4061 4099 0 +10.22(+0.25%)
Jul 18, 2014 4042 4101 4015 4089 0 +60.80(+1.51%)
Jul 17, 2014 4036 4084 4014 4028 0 -22.04(-0.54%)
Jul 16, 2014 4057 4089 4022 4050 0 +8.54(+0.21%)
Jul 15, 2014 4050 4067 3996 4041 0 -15.19(-0.37%)
Jul 14, 2014 3997 4066 3970 4057 0 +63.91(+1.60%)
Jul 11, 2014 3899 4009 3896 3993 0 +155.73(+4.06%)
Jul 10, 2014 3808 3860 3782 3837 0 -32.42(-0.84%)
Jul 09, 2014 3819 3875 3798 3869 0 +59.77(+1.57%)
Jul 08, 2014 3896 3905 3787 3810 0 -92.97(-2.38%)
Jul 07, 2014 3939 3943 3891 3903 0 -38.79(-0.98%)
Jul 04, 2014 5.897 3941 3941 3941 0 +0.03(+0.00%)
Jul 03, 2014 3920 3952 3899 3941 0 +45.38(+1.16%)
Jul 02, 2014 3898 3935 3884 3896 0 +2.35(+0.06%)
Jul 01, 2014 3834 3906 3825 3894 0 +70.14(+1.83%)
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%)
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.