Skip to main content
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 28, 2013 3410 3461 3402 3427 0 +16.19(+0.47%)
Jun 26, 2013 3400 3433 3372 3411 0 +36.34(+1.08%)
Jun 25, 2013 3370 3393 3341 3374 0 +30.68(+0.92%)
Jun 24, 2013 3351 3376 3285 3344 0 -29.98(-0.89%)
Jun 21, 2013 3378 3400 3327 3374 0 +6.50(+0.19%)
Jun 20, 2013 3408 3436 3353 3367 0 -75.35(-2.19%)
Jun 19, 2013 3478 3502 3439 3443 0 -37.34(-1.07%)
Jun 18, 2013 3448 3496 3438 3480 0 +41.67(+1.21%)
Jun 17, 2013 3424 3473 3413 3438 0 +47.55(+1.40%)
Jun 14, 2013 3404 3427 3380 3391 0 -18.86(-0.55%)
Jun 13, 2013 3358 3422 3345 3410 0 +49.90(+1.49%)
Jun 12, 2013 3435 3439 3349 3360 0 -54.89(-1.61%)
Jun 11, 2013 3427 3457 3404 3415 0 -73.64(-2.11%)
Jun 10, 2013 3426 3505 3408 3488 0 +68.25(+2.00%)
Jun 07, 2013 3376 3460 3358 3420 0 +67.97(+2.03%)
Jun 06, 2013 3340 3375 3307 3352 0 +11.92(+0.36%)
Jun 05, 2013 3360 3407 3314 3340 0 -20.85(-0.62%)
Jun 04, 2013 3393 3412 3331 3361 0 -25.32(-0.75%)
Jun 03, 2013 3408 3414 3330 3386 0 -27.37(-0.80%)
May 31, 2013 3405 3456 3386 3414 0 -6.36(-0.19%)
May 30, 2013 3411 3451 3407 3420 0 +12.39(+0.36%)
May 29, 2013 3414 3442 3389 3408 0 -29.30(-0.85%)
May 28, 2013 3425 3483 3416 3437 0 +62.43(+1.85%)
May 24, 2013 3337 3378 3323 3374 0 +2.62(+0.08%)
May 23, 2013 3340 3384 3322 3372 0 -3.23(-0.10%)
May 22, 2013 3430 3447 3352 3375 0 -59.39(-1.73%)
May 21, 2013 3453 3475 3422 3434 0 -9.25(-0.27%)
May 20, 2013 3468 3494 3429 3444 0 -35.06(-1.01%)
May 17, 2013 3445 3490 3436 3479 0 +62.32(+1.82%)
May 16, 2013 3454 3477 3411 3416 0 -37.63(-1.09%)
May 15, 2013 3448 3476 3423 3454 0 +47.83(+1.40%)
May 13, 2013 3403 3428 3380 3406 0 -0.85(-0.02%)
May 10, 2013 3380 3413 3369 3407 0 +37.76(+1.12%)
May 09, 2013 3355 3423 3335 3369 0 +16.37(+0.49%)
May 08, 2013 3310 3367 3293 3353 0 +37.06(+1.12%)
May 07, 2013 3306 3337 3261 3316 0 +12.24(+0.37%)
May 06, 2013 3311 3348 3275 3304 0 -14.84(-0.45%)
May 03, 2013 3301 3336 3261 3319 0 +56.97(+1.75%)
May 02, 2013 3211 3272 3177 3262 0 +56.14(+1.75%)
May 01, 2013 3242 3265 3173 3205 0 -39.98(-1.23%)
Apr 30, 2013 3214 3269 3195 3245 0 +24.56(+0.76%)
Apr 29, 2013 3252 3280 3201 3221 0 -29.06(-0.89%)
Apr 26, 2013 3356 3402 3220 3250 0 -140.25(-4.14%)
Apr 25, 2013 3382 3420 3348 3390 0 +36.60(+1.09%)
Apr 24, 2013 3358 3383 3328 3354 0 +11.20(+0.34%)
Apr 23, 2013 3297 3357 3293 3342 0 +60.75(+1.85%)
Apr 22, 2013 3261 3305 3226 3282 0 +9.68(+0.30%)
Apr 19, 2013 3262 3310 3236 3272 0 -1.10(-0.03%)
Apr 18, 2013 3351 3363 3248 3273 0 -127.38(-3.75%)
Apr 17, 2013 3436 3445 3366 3400 0 -60.40(-1.75%)
Apr 16, 2013 3420 3469 3405 3461 0 +60.41(+1.78%)
Apr 15, 2013 3457 3497 3390 3400 0 -77.23(-2.22%)
Apr 12, 2013 3470 3494 3422 3478 0 +12.74(+0.37%)
Apr 11, 2013 3421 3482 3415 3465 0 +45.49(+1.33%)
Apr 10, 2013 3373 3436 3353 3419 0 +55.35(+1.65%)
Apr 09, 2013 3336 3386 3317 3364 0 +18.52(+0.55%)
Apr 08, 2013 3312 3372 3305 3346 0 +34.67(+1.05%)
Apr 05, 2013 3292 3320 3271 3311 0 -33.84(-1.01%)
Apr 04, 2013 3331 3357 3303 3345 0 +9.84(+0.30%)
Apr 03, 2013 3367 3385 3317 3335 0 -48.35(-1.43%)
Apr 02, 2013 3382 3422 3357 3383 0 +21.29(+0.63%)
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.