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 (%)
Jan 29, 2016 5034 5204 5013 5158 0 -337.96(-6.15%)
Jan 28, 2016 5302 5541 5198 5496 0 +317.39(+6.13%)
Jan 27, 2016 5327 5349 5133 5179 0 -143.49(-2.70%)
Jan 26, 2016 5323 5349 5221 5322 0 +52.64(+1.00%)
Jan 25, 2016 5294 5376 5254 5270 0 -13.85(-0.26%)
Jan 22, 2016 5223 5319 5179 5284 0 +175.65(+3.44%)
Jan 21, 2016 5094 5220 5036 5108 0 +27.55(+0.54%)
Jan 20, 2016 5005 5140 4868 5080 0 -22.59(-0.44%)
Jan 19, 2016 5124 5184 5031 5103 0 +39.82(+0.79%)
Jan 15, 2016 5063 5063 5063 5063 0 -187.80(-3.58%)
Jan 14, 2016 5146 5329 5058 5251 0 +94.76(+1.84%)
Jan 13, 2016 5477 5480 5132 5156 0 -294.44(-5.40%)
Jan 12, 2016 5500 5516 5397 5451 0 +8.90(+0.16%)
Jan 11, 2016 5396 5463 5286 5442 0 +90.77(+1.70%)
Jan 08, 2016 5456 5497 5340 5351 0 -11.34(-0.21%)
Jan 07, 2016 5471 5550 5338 5362 0 -208.51(-3.74%)
Jan 06, 2016 5480 5635 5462 5571 0 -7.65(-0.14%)
Jan 05, 2016 5686 5695 5525 5579 0 -29.41(-0.52%)
Jan 04, 2016 5765 5781 5525 5608 0 -315.24(-5.32%)
Dec 31, 2015 5923 5923 5923 5923 0 -103.95(-1.72%)
Dec 30, 2015 6049 6083 6001 6027 0 -40.60(-0.67%)
Dec 29, 2015 5944 6090 5940 6068 0 +147.29(+2.49%)
Dec 28, 2015 5848 5927 5838 5920 0 +88.67(+1.52%)
Dec 24, 2015 5832 5832 5832 5832 0 -10.12(-0.17%)
Dec 23, 2015 5864 5870 5783 5842 0 +5.34(+0.09%)
Dec 22, 2015 5852 5881 5787 5837 0 +4.96(+0.09%)
Dec 21, 2015 5862 5878 5780 5832 0 +6.75(+0.12%)
Dec 18, 2015 5871 5938 5823 5825 0 -65.44(-1.11%)
Dec 17, 2015 5981 6003 5886 5890 0 -56.02(-0.94%)
Dec 16, 2015 5853 5962 5812 5946 0 +135.17(+2.33%)
Dec 15, 2015 5853 5917 5795 5811 0 +16.83(+0.29%)
Dec 14, 2015 5679 5813 5620 5794 0 +130.57(+2.31%)
Dec 11, 2015 5749 5809 5652 5664 0 -180.54(-3.09%)
Dec 10, 2015 5859 5900 5809 5844 0 -10.82(-0.18%)
Dec 09, 2015 5956 5977 5781 5855 0 -103.66(-1.74%)
Dec 08, 2015 5853 5988 5818 5959 0 +51.41(+0.87%)
Dec 07, 2015 5951 5962 5831 5907 0 -30.17(-0.51%)
Dec 04, 2015 5869 5960 5832 5938 0 +69.16(+1.18%)
Dec 03, 2015 5981 6009 5821 5868 0 -85.71(-1.44%)
Dec 02, 2015 5994 6032 5935 5954 0 -22.68(-0.38%)
Dec 01, 2015 5952 6010 5890 5977 0 +96.23(+1.64%)
Nov 30, 2015 5957 6009 5865 5881 0 -56.35(-0.95%)
Nov 27, 2015 5991 5998 5917 5937 0 -10.70(-0.18%)
Nov 25, 2015 5948 5948 5948 5948 0 +33.45(+0.57%)
Nov 24, 2015 5902 5955 5817 5914 0 -56.19(-0.94%)
Nov 23, 2015 5970 5998 5888 5970 0 +74.48(+1.26%)
Nov 20, 2015 5899 5906 5898 5896 0 +60.80(+1.04%)
Nov 19, 2015 5856 5926 5808 5835 0 -13.11(-0.22%)
Nov 18, 2015 5717 5861 5702 5848 0 +159.10(+2.80%)
Nov 17, 2015 5751 5783 5667 5689 0 -39.81(-0.69%)
Nov 16, 2015 5674 5748 5525 5729 0 +46.12(+0.81%)
Nov 13, 2015 5851 5891 5667 5683 0 -185.81(-3.17%)
Nov 12, 2015 5929 5956 5855 5869 0 -70.00(-1.18%)
Nov 11, 2015 5871 5972 5862 5939 0 +93.08(+1.59%)
Nov 10, 2015 5775 5853 5738 5845 0 +35.46(+0.61%)
Nov 09, 2015 5843 5870 5741 5810 0 -39.73(-0.68%)
Nov 06, 2015 5803 5879 5780 5850 0 +38.88(+0.67%)
Nov 05, 2015 5741 5832 5699 5811 0 +108.16(+1.90%)
Nov 04, 2015 5600 5749 5587 5703 0 +109.70(+1.96%)
Nov 03, 2015 5612 5637 5554 5593 0 -13.01(-0.23%)
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.