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 30, 2009 1589 1650 1588 1646 0 +57.40(+3.61%)
Nov 27, 2009 1567 1604 1560 1588 0 -27.83(-1.72%)
Nov 26, 2009 1612 1622 1600 1616 0 +1.19(+0.07%)
Nov 25, 2009 1611 1621 1599 1615 0 +8.52(+0.53%)
Nov 24, 2009 1610 1622 1591 1606 0 +0.19(+0.01%)
Nov 23, 2009 1584 1615 1579 1606 0 +37.36(+2.38%)
Nov 20, 2009 1560 1583 1550 1569 0 -4.38(-0.28%)
Nov 19, 2009 1583 1594 1563 1573 0 -19.45(-1.22%)
Nov 18, 2009 1597 1604 1575 1593 0 -9.82(-0.61%)
Nov 17, 2009 1601 1611 1577 1603 0 -2.53(-0.16%)
Nov 16, 2009 1606 1636 1595 1605 0 -4.83(-0.30%)
Nov 13, 2009 1601 1621 1582 1610 0 +12.06(+0.75%)
Nov 12, 2009 1592 1618 1589 1598 0 +6.93(+0.44%)
Nov 11, 2009 1596 1607 1571 1591 0 +4.45(+0.28%)
Nov 10, 2009 1562 1596 1551 1586 0 +26.59(+1.70%)
Nov 09, 2009 1570 1584 1545 1560 0 -2.47(-0.16%)
Nov 06, 2009 1533 1573 1526 1562 0 +41.39(+2.72%)
Nov 05, 2009 1489 1529 1477 1521 0 +43.79(+2.96%)
Nov 04, 2009 1491 1505 1470 1477 0 -9.42(-0.63%)
Nov 03, 2009 1474 1493 1461 1487 0 -0.56(-0.04%)
Nov 02, 2009 1475 1501 1448 1487 0 +5.79(+0.39%)
Oct 30, 2009 1522 1533 1472 1481 0 -44.42(-2.91%)
Oct 29, 2009 1532 1547 1503 1526 0 +15.59(+1.03%)
Oct 28, 2009 1520 1561 1501 1510 0 -19.09(-1.25%)
Oct 27, 2009 1540 1565 1503 1529 0 -26.01(-1.67%)
Oct 26, 2009 1520 1578 1503 1555 0 +36.32(+2.39%)
Oct 23, 2009 1515 1554 1458 1519 0 +162.69(+12.00%)
Oct 22, 2009 1355 1372 1323 1356 0 -18.56(-1.35%)
Oct 21, 2009 1397 1420 1368 1375 0 -13.65(-0.98%)
Oct 20, 2009 1376 1403 1373 1388 0 -0.75(-0.05%)
Oct 19, 2009 1382 1405 1368 1389 0 +11.80(+0.86%)
Oct 16, 2009 1391 1400 1360 1377 0 -16.99(-1.22%)
Oct 15, 2009 1393 1413 1383 1394 0 -20.08(-1.42%)
Oct 14, 2009 1404 1420 1393 1414 0 +26.69(+1.92%)
Oct 13, 2009 1378 1399 1373 1388 0 +14.92(+1.09%)
Oct 12, 2009 1389 1397 1360 1373 0 -4.87(-0.35%)
Oct 09, 2009 1378 1392 1360 1378 0 -2.95(-0.21%)
Oct 08, 2009 1370 1402 1364 1381 0 +21.51(+1.58%)
Oct 07, 2009 1333 1366 1323 1359 0 +27.62(+2.07%)
Oct 06, 2009 1301 1334 1293 1332 0 +42.09(+3.26%)
Oct 05, 2009 1293 1311 1275 1289 0 +0.73(+0.06%)
Oct 02, 2009 1292 1309 1280 1289 0 -20.99(-1.60%)
Oct 01, 2009 1328 1333 1293 1310 0 -25.17(-1.89%)
Sep 30, 2009 1335 1351 1308 1335 0 +4.73(+0.36%)
Sep 29, 2009 1331 1341 1311 1330 0 -6.14(-0.46%)
Sep 28, 2009 1314 1346 1309 1336 0 +27.67(+2.11%)
Sep 25, 2009 1318 1329 1298 1309 0 -14.98(-1.13%)
Sep 24, 2009 1335 1345 1303 1324 0 -9.66(-0.72%)
Sep 23, 2009 1350 1369 1329 1333 0 -24.61(-1.81%)
Sep 22, 2009 1341 1365 1328 1358 0 +28.59(+2.15%)
Sep 21, 2009 1326 1338 1305 1329 0 -2.64(-0.20%)
Sep 18, 2009 1336 1348 1320 1332 0 +0.76(+0.06%)
Sep 17, 2009 1325 1344 1310 1331 0 +0.16(+0.01%)
Sep 16, 2009 1296 1339 1285 1331 0 +57.17(+4.49%)
Sep 15, 2009 1279 1291 1258 1274 0 +8.44(+0.67%)
Sep 14, 2009 1250 1274 1245 1265 0 +4.55(+0.36%)
Sep 11, 2009 1263 1275 1248 1261 0 +2.77(+0.22%)
Sep 10, 2009 1234 1264 1231 1258 0 +29.87(+2.43%)
Sep 09, 2009 1200 1236 1196 1228 0 +34.15(+2.86%)
Sep 08, 2009 1188 1202 1171 1194 0 +14.96(+1.27%)
Sep 07, 2009 1160 1188 1151 1179 0 +0.02(+0.00%)
Sep 04, 2009 1160 1188 1151 1179 0 +16.33(+1.40%)
Sep 03, 2009 1155 1168 1146 1163 0 +7.08(+0.61%)
Sep 02, 2009 1171 1182 1148 1156 0 -14.87(-1.27%)
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.