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 30, 2020 21952 22635 21869 22543 0 +628.50(+2.87%)
Jun 29, 2020 21969 22047 21487 21915 0 -71.40(-0.32%)
Jun 26, 2020 22610 22690 21926 21986 0 -443.20(-1.98%)
Jun 25, 2020 22300 22450 22079 22429 0 +168.10(+0.76%)
Jun 24, 2020 22634 22772 22146 22261 0 -251.00(-1.11%)
Jun 23, 2020 22215 22674 22136 22512 0 +407.20(+1.84%)
Jun 22, 2020 21864 22124 21736 22105 0 +315.00(+1.45%)
Jun 19, 2020 21838 21995 21649 21790 0 +147.10(+0.68%)
Jun 18, 2020 21580 21700 21486 21643 0 +113.30(+0.53%)
Jun 17, 2020 21578 21654 21449 21530 0 +205.00(+0.96%)
Jun 16, 2020 21366 21380 21006 21325 0 +342.50(+1.63%)
Jun 15, 2020 20593 21076 20445 20982 0 +226.60(+1.09%)
Jun 12, 2020 21205 21370 20414 20756 0 -98.30(-0.47%)
Jun 11, 2020 21194 21768 20676 20854 0 -728.10(-3.37%)
Jun 10, 2020 21586 22183 21412 21582 0 +343.20(+1.62%)
Jun 09, 2020 20673 21443 20628 21239 0 +607.70(+2.95%)
Jun 08, 2020 20443 20691 20331 20631 0 +309.10(+1.52%)
Jun 05, 2020 20035 20389 19954 20322 0 +165.40(+0.82%)
Jun 04, 2020 20321 20568 20058 20157 0 -90.20(-0.45%)
Jun 03, 2020 20164 20331 20099 20247 0 +57.40(+0.28%)
Jun 02, 2020 20131 20207 19958 20189 0 +28.00(+0.14%)
Jun 01, 2020 19977 20223 19939 20161 0 +224.50(+1.13%)
May 29, 2020 19713 19943 19562 19937 0 +338.30(+1.73%)
May 28, 2020 19458 19896 19407 19599 0 -61.70(-0.31%)
May 27, 2020 19598 19686 19006 19660 0 -65.40(-0.33%)
May 26, 2020 20021 20058 19662 19726 0 -115.60(-0.58%)
May 22, 2020 19954 20099 19759 19841 0 -61.50(-0.31%)
May 21, 2020 20311 20514 19854 19903 0 -392.30(-1.93%)
May 20, 2020 20154 20334 20050 20295 0 +372.40(+1.87%)
May 19, 2020 19763 20214 19752 19923 0 +186.50(+0.94%)
May 18, 2020 19558 19798 19392 19736 0 +154.50(+0.79%)
May 15, 2020 19247 19600 19149 19582 0 +166.10(+0.86%)
May 14, 2020 19176 19437 19105 19416 0 +174.00(+0.90%)
May 13, 2020 19246 19576 18991 19242 0 +66.80(+0.35%)
May 12, 2020 19614 19684 19155 19175 0 -412.00(-2.10%)
May 11, 2020 19315 19679 19280 19587 0 +233.30(+1.21%)
May 08, 2020 19289 19425 19165 19354 0 +130.00(+0.68%)
May 07, 2020 19315 19342 19051 19224 0 +100.30(+0.52%)
May 06, 2020 18933 19176 18849 19123 0 +292.10(+1.55%)
May 05, 2020 18991 19098 18732 18831 0 +32.30(+0.17%)
May 04, 2020 18320 18885 18314 18799 0 +248.50(+1.34%)
May 01, 2020 18936 19149 18319 18550 0 -1460.00(-7.30%)
Apr 30, 2020 19560 20030 19368 20010 0 +782.30(+4.07%)
Apr 29, 2020 18902 19393 18731 19228 0 +465.30(+2.48%)
Apr 28, 2020 19228 19247 18693 18763 0 -489.70(-2.54%)
Apr 27, 2020 19774 19800 19145 19252 0 -253.10(-1.30%)
Apr 24, 2020 19546 19589 19263 19506 0 +111.80(+0.58%)
Apr 23, 2020 19405 19607 19251 19394 0 +272.20(+1.42%)
Apr 22, 2020 19159 19362 19012 19122 0 +291.10(+1.55%)
Apr 21, 2020 19514 19622 18447 18830 0 -515.90(-2.67%)
Apr 20, 2020 19310 19760 19273 19346 0 +145.30(+0.76%)
Apr 17, 2020 19176 19398 18733 19201 0 -240.60(-1.24%)
Apr 16, 2020 18940 19852 18848 19442 0 +803.40(+4.31%)
Apr 15, 2020 18236 18844 18125 18638 0 +192.60(+1.04%)
Apr 14, 2020 17800 18521 17684 18446 0 +906.40(+5.17%)
Apr 13, 2020 16544 17633 16515 17539 0 +980.60(+5.92%)
Apr 09, 2020 16568 16653 16352 16559 0 +12.60(+0.08%)
Apr 08, 2020 16348 16558 16267 16546 0 +277.20(+1.70%)
Apr 07, 2020 16322 16472 16153 16269 0 +124.30(+0.77%)
Apr 06, 2020 15650 16156 15597 16144 0 +751.00(+4.88%)
Apr 03, 2020 15422 15558 15243 15394 0 -92.50(-0.60%)
Apr 02, 2020 15333 15562 15241 15486 0 +94.60(+0.61%)
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.