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 31, 2020 16712 16749 16301 16353 0 +1017.80(+6.64%)
Jan 30, 2020 15225 15355 15163 15335 0 +103.30(+0.68%)
Jan 29, 2020 15297 15388 15204 15232 0 -2.00(-0.01%)
Jan 28, 2020 15128 15280 15042 15234 0 +203.90(+1.36%)
Jan 27, 2020 14952 15134 14912 15030 0 -259.00(-1.69%)
Jan 24, 2020 15536 15565 15175 15289 0 -189.80(-1.23%)
Jan 23, 2020 15489 15532 15385 15479 0 -29.60(-0.19%)
Jan 22, 2020 15578 15633 15471 15508 0 -33.80(-0.22%)
Jan 21, 2020 15337 15568 15291 15542 0 +201.80(+1.32%)
Jan 17, 2020 15499 15515 15270 15340 0 -105.50(-0.68%)
Jan 16, 2020 15472 15508 15338 15446 0 +137.10(+0.90%)
Jan 15, 2020 15383 15448 15244 15309 0 -51.40(-0.33%)
Jan 14, 2020 15474 15501 15258 15360 0 -156.90(-1.01%)
Jan 13, 2020 15512 15577 15426 15517 0 +66.90(+0.43%)
Jan 10, 2020 15623 15640 15416 15450 0 -136.80(-0.88%)
Jan 09, 2020 15655 15726 15541 15587 0 +63.70(+0.41%)
Jan 08, 2020 15567 15682 15476 15523 0 -110.00(-0.70%)
Jan 07, 2020 15615 15691 15509 15633 0 +32.20(+0.21%)
Jan 06, 2020 15270 15609 15262 15601 0 +211.50(+1.37%)
Jan 03, 2020 15306 15479 15302 15390 0 -183.90(-1.18%)
Jan 02, 2020 15394 15579 15304 15574 0 +394.40(+2.60%)
Dec 31, 2019 15131 15224 15048 15179 0 +10.80(+0.07%)
Dec 30, 2019 15385 15463 15116 15168 0 -183.50(-1.20%)
Dec 27, 2019 15457 15602 15316 15352 0 +7.40(+0.05%)
Dec 26, 2019 14823 15363 14808 15344 0 +614.20(+4.17%)
Dec 24, 2019 14764 14783 14713 14730 0 -27.90(-0.19%)
Dec 23, 2019 14725 14768 14689 14758 0 +49.60(+0.34%)
Dec 20, 2019 14799 14839 14660 14708 0 -31.50(-0.21%)
Dec 19, 2019 14625 14753 14574 14740 0 +94.30(+0.64%)
Dec 18, 2019 14735 14764 14625 14646 0 -55.80(-0.38%)
Dec 17, 2019 14603 14719 14584 14702 0 +168.30(+1.16%)
Dec 16, 2019 14519 14546 14437 14533 0 +63.10(+0.44%)
Dec 13, 2019 14493 14539 14412 14470 0 +13.80(+0.10%)
Dec 12, 2019 14365 14488 14330 14456 0 +98.70(+0.69%)
Dec 11, 2019 14298 14370 14250 14358 0 +77.80(+0.54%)
Dec 10, 2019 14342 14376 14244 14280 0 -74.70(-0.52%)
Dec 09, 2019 14368 14497 14322 14354 0 -21.70(-0.15%)
Dec 06, 2019 14380 14409 14285 14376 0 +86.00(+0.60%)
Dec 05, 2019 14470 14475 14284 14290 0 -156.30(-1.08%)
Dec 04, 2019 14547 14675 14439 14446 0 -67.60(-0.47%)
Dec 03, 2019 14436 14542 14330 14514 0 -94.30(-0.65%)
Dec 02, 2019 14799 14812 14458 14608 0 -165.20(-1.12%)
Nov 29, 2019 14906 14965 14770 14774 0 -141.40(-0.95%)
Nov 27, 2019 14781 14965 14747 14915 0 +172.60(+1.17%)
Nov 26, 2019 14615 14756 14597 14742 0 +170.50(+1.17%)
Nov 25, 2019 14425 14615 14401 14572 0 +229.00(+1.60%)
Nov 22, 2019 14291 14353 14221 14343 0 +86.00(+0.60%)
Nov 21, 2019 14323 14363 14221 14257 0 -85.20(-0.59%)
Nov 20, 2019 14374 14485 14248 14342 0 -62.00(-0.43%)
Nov 19, 2019 14438 14472 14323 14404 0 +3.90(+0.03%)
Nov 18, 2019 14287 14415 14164 14400 0 +101.50(+0.71%)
Nov 15, 2019 14456 14476 14241 14299 0 -106.70(-0.74%)
Nov 14, 2019 14370 14501 14354 14405 0 +19.30(+0.13%)
Nov 13, 2019 14545 14561 14336 14386 0 -198.20(-1.36%)
Nov 12, 2019 14563 14657 14532 14584 0 +42.90(+0.30%)
Nov 11, 2019 14586 14609 14498 14541 0 -107.80(-0.74%)
Nov 08, 2019 14660 14688 14545 14649 0 -11.80(-0.08%)
Nov 07, 2019 14795 14820 14617 14661 0 -58.40(-0.40%)
Nov 06, 2019 14754 14782 14646 14719 0 -60.00(-0.41%)
Nov 05, 2019 14840 14858 14715 14779 0 -24.10(-0.16%)
Nov 04, 2019 14777 14893 14770 14804 0 +100.40(+0.68%)
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.