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 (%)
May 24, 2011 2328 2335 2275 2279 0 -41.29(-1.78%)
May 23, 2011 2323 2338 2285 2320 0 -38.19(-1.62%)
May 20, 2011 2360 2379 2344 2358 0 -12.02(-0.51%)
May 19, 2011 2369 2386 2354 2370 0 +16.46(+0.70%)
May 18, 2011 2323 2365 2308 2354 0 +24.03(+1.03%)
May 17, 2011 2303 2341 2294 2330 0 +20.53(+0.89%)
May 16, 2011 2389 2394 2298 2309 0 -100.14(-4.16%)
May 13, 2011 2434 2448 2398 2409 0 -29.32(-1.20%)
May 12, 2011 2418 2445 2383 2439 0 +17.97(+0.74%)
May 11, 2011 2421 2448 2399 2421 0 -14.83(-0.61%)
May 10, 2011 2420 2456 2408 2436 0 +42.06(+1.76%)
May 09, 2011 2364 2411 2347 2393 0 +31.94(+1.35%)
May 06, 2011 2373 2393 2336 2362 0 +11.27(+0.48%)
May 05, 2011 2363 2396 2335 2350 0 -29.26(-1.23%)
May 04, 2011 2375 2405 2337 2380 0 -0.95(-0.04%)
May 03, 2011 2399 2422 2360 2380 0 -22.84(-0.95%)
May 02, 2011 2412 2440 2364 2403 0 +26.00(+1.09%)
Apr 29, 2011 2354 2394 2345 2377 0 +20.80(+0.88%)
Apr 28, 2011 2371 2383 2315 2356 0 -9.57(-0.40%)
Apr 27, 2011 2254 2381 2245 2366 0 +121.83(+5.43%)
Apr 26, 2011 2274 2283 2224 2244 0 -15.81(-0.70%)
Apr 25, 2011 2261 2269 2233 2260 0 +16.66(+0.74%)
Apr 21, 2011 2232 2248 2214 2243 0 +17.97(+0.81%)
Apr 20, 2011 2206 2245 2200 2225 0 +52.24(+2.40%)
Apr 19, 2011 2170 2182 2147 2173 0 +2.78(+0.13%)
Apr 18, 2011 2173 2181 2132 2170 0 -26.29(-1.20%)
Apr 15, 2011 2185 2213 2166 2197 0 +5.57(+0.25%)
Apr 14, 2011 2182 2196 2157 2191 0 +0.16(+0.01%)
Apr 13, 2011 2187 2206 2165 2191 0 +11.49(+0.53%)
Apr 12, 2011 2201 2225 2168 2179 0 -37.63(-1.70%)
Apr 11, 2011 2225 2248 2194 2217 0 -4.76(-0.21%)
Apr 08, 2011 2238 2254 2202 2222 0 -9.87(-0.44%)
Apr 07, 2011 2220 2245 2197 2232 0 +9.35(+0.42%)
Apr 06, 2011 2251 2279 2204 2222 0 -15.79(-0.71%)
Apr 05, 2011 2202 2268 2197 2238 0 +29.29(+1.33%)
Apr 04, 2011 2195 2221 2181 2209 0 +20.06(+0.92%)
Apr 01, 2011 2200 2221 2162 2189 0 +8.73(+0.40%)
Mar 31, 2011 2187 2207 2166 2180 0 -8.41(-0.38%)
Mar 30, 2011 2188 2207 2161 2188 0 +48.55(+2.27%)
Mar 29, 2011 2094 2145 2088 2140 0 +53.95(+2.59%)
Mar 28, 2011 2135 2143 2076 2086 0 -27.59(-1.31%)
Mar 25, 2011 2123 2149 2107 2114 0 -1.19(-0.06%)
Mar 24, 2011 2079 2124 2064 2115 0 +63.78(+3.11%)
Mar 23, 2011 2018 2062 1999 2051 0 +30.01(+1.48%)
Mar 22, 2011 2039 2044 2012 2021 0 -23.37(-1.14%)
Mar 21, 2011 2055 2070 2018 2044 0 +25.05(+1.24%)
Mar 18, 2011 2013 2047 2004 2019 0 +17.72(+0.89%)
Mar 17, 2011 2043 2061 1993 2002 0 -20.12(-1.00%)
Mar 16, 2011 2037 2073 1999 2022 0 -20.98(-1.03%)
Mar 15, 2011 2003 2068 1992 2043 0 -23.14(-1.12%)
Mar 14, 2011 2065 2079 2033 2066 0 -15.78(-0.76%)
Mar 11, 2011 2060 2099 2043 2082 0 +10.99(+0.53%)
Mar 10, 2011 2077 2105 2051 2071 0 -29.34(-1.40%)
Mar 09, 2011 2083 2111 2044 2100 0 +10.81(+0.52%)
Mar 08, 2011 2101 2119 2077 2089 0 -8.79(-0.42%)
Mar 07, 2011 2137 2149 2068 2098 0 -33.78(-1.58%)
Mar 04, 2011 2153 2159 2109 2132 0 -29.46(-1.36%)
Mar 03, 2011 2155 2188 2140 2161 0 +15.12(+0.70%)
Mar 02, 2011 2113 2162 2100 2146 0 +27.43(+1.29%)
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.