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, 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%)
May 01, 2017 7907 8117 7897 8061 0 +177.07(+2.25%)
Apr 28, 2017 8059 8074 7867 7884 0 +52.62(+0.67%)
Apr 27, 2017 7797 7862 7771 7831 0 +71.78(+0.93%)
Apr 26, 2017 7763 7813 7734 7760 0 +18.21(+0.24%)
Apr 25, 2017 7726 7761 7690 7741 0 +15.32(+0.20%)
Apr 24, 2017 7741 7759 7693 7726 0 +66.93(+0.87%)
Apr 21, 2017 7698 7709 7636 7659 0 -30.77(-0.40%)
Apr 20, 2017 7677 7727 7640 7690 0 +0.31(+0.00%)
Apr 19, 2017 7758 7784 7670 7690 0 -33.21(-0.43%)
Apr 18, 2017 7704 7776 7694 7723 0 +5.06(+0.07%)
Apr 17, 2017 7605 7722 7599 7718 0 +134.56(+1.77%)
Apr 13, 2017 7634 7671 7576 7583 0 -87.71(-1.14%)
Apr 12, 2017 7719 7742 7655 7671 0 -45.33(-0.59%)
Apr 11, 2017 7751 7787 7670 7716 0 -34.66(-0.45%)
Apr 10, 2017 7691 7770 7683 7751 0 +97.21(+1.27%)
Apr 07, 2017 7693 7701 7607 7654 0 -29.89(-0.39%)
Apr 06, 2017 7796 7831 7644 7684 0 -74.70(-0.96%)
Apr 05, 2017 7782 7891 7730 7758 0 +10.00(+0.13%)
Apr 04, 2017 7625 7770 7611 7748 0 +127.46(+1.67%)
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.