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 (%)
Jul 31, 2017 8700 8704 8443 8453 0 -251.18(-2.89%)
Jul 28, 2017 8647 8811 8551 8704 0 -200.60(-2.25%)
Jul 27, 2017 9100 9212 8844 8905 0 -69.44(-0.77%)
Jul 26, 2017 8892 8982 8888 8974 0 +108.70(+1.23%)
Jul 25, 2017 8862 8900 8855 8866 0 +10.58(+0.12%)
Jul 24, 2017 8771 8893 8757 8855 0 +100.66(+1.15%)
Jul 21, 2017 8720 8769 8631 8754 0 -38.09(-0.43%)
Jul 20, 2017 8817 8853 8741 8792 0 +11.06(+0.13%)
Jul 19, 2017 8761 8823 8735 8781 0 +28.55(+0.33%)
Jul 18, 2017 8615 8769 8579 8753 0 +107.69(+1.25%)
Jul 17, 2017 8602 8686 8583 8645 0 +65.23(+0.76%)
Jul 14, 2017 8581 8605 8535 8580 0 +21.04(+0.25%)
Jul 13, 2017 8593 8623 8515 8559 0 -36.65(-0.43%)
Jul 12, 2017 8544 8620 8520 8595 0 +109.76(+1.29%)
Jul 11, 2017 8477 8513 8396 8486 0 -17.30(-0.20%)
Jul 10, 2017 8408 8532 8386 8503 0 +143.53(+1.72%)
Jul 07, 2017 8285 8381 8280 8359 0 +107.87(+1.31%)
Jul 06, 2017 8270 8348 8203 8252 0 -56.89(-0.68%)
Jul 05, 2017 8234 8343 8180 8308 0 +135.37(+1.66%)
Jul 03, 2017 8188 8351 8150 8173 0 -117.62(-1.42%)
Jun 30, 2017 8379 8412 8278 8291 0 -50.04(-0.60%)
Jun 29, 2017 8383 8450 8249 8341 0 -127.92(-1.51%)
Jun 28, 2017 8371 8474 8291 8469 0 +113.85(+1.36%)
Jun 27, 2017 8464 8536 8347 8355 0 -137.81(-1.62%)
Jun 26, 2017 8614 8631 8471 8493 0 -79.27(-0.92%)
Jun 23, 2017 8549 8583 8509 8572 0 +32.60(+0.38%)
Jun 22, 2017 8543 8589 8499 8539 0 -2.96(-0.03%)
Jun 21, 2017 8515 8552 8462 8542 0 +75.30(+0.89%)
Jun 20, 2017 8512 8575 8457 8467 0 -27.62(-0.33%)
Jun 19, 2017 8643 8663 8433 8495 0 +76.15(+0.90%)
Jun 16, 2017 8474 8518 8365 8418 0 +177.33(+2.15%)
Jun 15, 2017 8201 8260 8132 8241 0 -100.00(-1.20%)
Jun 14, 2017 8438 8455 8257 8341 0 -32.51(-0.39%)
Jun 13, 2017 8346 8406 8250 8374 0 +127.22(+1.54%)
Jun 12, 2017 8270 8346 8084 8246 0 -113.80(-1.36%)
Jun 09, 2017 8646 8660 7966 8360 0 -265.22(-3.07%)
Jun 08, 2017 8634 8654 8582 8625 0 +12.38(+0.14%)
Jun 07, 2017 8582 8620 8546 8613 0 +56.44(+0.66%)
Jun 06, 2017 8625 8671 8538 8557 0 -66.37(-0.77%)
Jun 05, 2017 8604 8651 8559 8623 0 +34.34(+0.40%)
Jun 02, 2017 8524 8608 8489 8589 0 +90.38(+1.06%)
Jun 01, 2017 8504 8524 8442 8498 0 +28.15(+0.33%)
May 31, 2017 8525 8527 8367 8470 0 -23.29(-0.27%)
May 30, 2017 8499 8537 8477 8493 0 -0.88(-0.01%)
May 26, 2017 8491 8524 8433 8494 0 +16.34(+0.19%)
May 25, 2017 8403 8526 8380 8478 0 +111.05(+1.33%)
May 24, 2017 8331 8380 8281 8367 0 +69.96(+0.84%)
May 23, 2017 8321 8335 8251 8297 0 +16.74(+0.20%)
May 22, 2017 8227 8291 8208 8280 0 +84.08(+1.03%)
May 19, 2017 8215 8274 8184 8196 0 +17.25(+0.21%)
May 18, 2017 8072 8219 8056 8179 0 +108.30(+1.34%)
May 17, 2017 8168 8215 8063 8071 0 -189.62(-2.30%)
May 16, 2017 8214 8297 8206 8260 0 +69.99(+0.85%)
May 15, 2017 8194 8237 8168 8190 0 -21.78(-0.27%)
May 12, 2017 8164 8230 8132 8212 0 +100.34(+1.24%)
May 11, 2017 8087 8137 8048 8112 0 -8.38(-0.10%)
May 10, 2017 8148 8163 8080 8120 0 -22.17(-0.27%)
May 09, 2017 8117 8185 8094 8142 0 +57.44(+0.71%)
May 08, 2017 8029 8098 8005 8085 0 +105.28(+1.32%)
May 05, 2017 8022 8034 7939 7979 0 -17.43(-0.22%)
May 04, 2017 8051 8065 7960 7997 0 -18.26(-0.23%)
May 03, 2017 8062 8065 7971 8015 0 -54.47(-0.67%)
May 02, 2017 8064 8102 8022 8070 0 +8.56(+0.11%)
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.