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 (%)
Apr 30, 2010 1759 1767 1712 1715 0 -50.48(-2.86%)
Apr 29, 2010 1744 1775 1734 1765 0 +28.55(+1.64%)
Apr 28, 2010 1760 1769 1722 1737 0 -16.21(-0.92%)
Apr 27, 2010 1797 1810 1743 1753 0 -60.24(-3.32%)
Apr 26, 2010 1787 1831 1775 1813 0 +19.47(+1.09%)
Apr 23, 2010 1811 1841 1777 1794 0 -49.64(-2.69%)
Apr 22, 2010 1806 1852 1786 1844 0 +0.00(+0.00%)
Apr 21, 2010 1838 1872 1809 1844 0 +10.39(+0.57%)
Apr 20, 2010 1831 1843 1811 1833 0 +16.30(+0.90%)
Apr 19, 2010 1814 1831 1776 1817 0 -0.19(-0.01%)
Apr 16, 2010 1851 1871 1807 1817 0 -42.65(-2.29%)
Apr 15, 2010 1855 1877 1843 1860 0 +7.78(+0.42%)
Apr 14, 2010 1814 1856 1803 1852 0 +42.82(+2.37%)
Apr 13, 2010 1811 1824 1790 1809 0 -5.55(-0.31%)
Apr 12, 2010 1804 1833 1799 1815 0 +11.14(+0.62%)
Apr 09, 2010 1806 1816 1787 1804 0 -5.16(-0.29%)
Apr 08, 2010 1759 1819 1752 1809 0 +36.96(+2.09%)
Apr 07, 2010 1783 1789 1757 1772 0 -13.61(-0.76%)
Apr 06, 2010 1750 1794 1742 1785 0 +28.74(+1.64%)
Apr 05, 2010 1742 1779 1728 1757 0 +21.56(+1.24%)
Apr 01, 2010 1735 1735 1735 0 -31.95(-1.81%)
Mar 31, 2010 1768 1782 1751 1767 0 -8.46(-0.48%)
Mar 30, 2010 1776 1798 1759 1775 0 +8.20(+0.46%)
Mar 29, 2010 1775 1787 1757 1767 0 -3.29(-0.19%)
Mar 26, 2010 1772 1794 1755 1771 0 +0.09(+0.01%)
Mar 25, 2010 1732 1805 1721 1770 0 +61.32(+3.59%)
Mar 24, 2010 1714 1726 1700 1709 0 -12.66(-0.74%)
Mar 23, 2010 1733 1743 1703 1722 0 -7.39(-0.43%)
Mar 22, 2010 1714 1737 1698 1729 0 +1.43(+0.08%)
Mar 19, 2010 1763 1772 1717 1728 0 -24.54(-1.40%)
Mar 18, 2010 1733 1756 1722 1752 0 +20.50(+1.18%)
Mar 17, 2010 1729 1751 1720 1732 0 +5.75(+0.33%)
Mar 16, 2010 1717 1735 1702 1726 0 +13.95(+0.81%)
Mar 15, 2010 1706 1727 1679 1712 0 +2.79(+0.16%)
Mar 12, 2010 1714 1729 1688 1709 0 +2.71(+0.16%)
Mar 11, 2010 1685 1720 1675 1707 0 +17.34(+1.03%)
Mar 10, 2010 1673 1703 1664 1689 0 +16.69(+1.00%)
Mar 09, 2010 1657 1696 1644 1673 0 +7.69(+0.46%)
Mar 08, 2010 1644 1676 1636 1665 0 +12.31(+0.74%)
Mar 05, 2010 1629 1665 1606 1653 0 +27.74(+1.71%)
Mar 04, 2010 1588 1630 1580 1625 0 +26.71(+1.67%)
Mar 03, 2010 1595 1619 1580 1598 0 -5.53(-0.34%)
Mar 02, 2010 1593 1622 1590 1604 0 +9.02(+0.57%)
Mar 01, 2010 1532 1598 1520 1595 0 +67.61(+4.43%)
Feb 26, 2010 1520 1538 1505 1527 0 +2.69(+0.18%)
Feb 25, 2010 1514 1528 1488 1524 0 -5.53(-0.36%)
Feb 24, 2010 1509 1535 1500 1530 0 +28.39(+1.89%)
Feb 23, 2010 1513 1526 1490 1501 0 -16.23(-1.07%)
Feb 22, 2010 1517 1532 1499 1518 0 -1.45(-0.10%)
Feb 19, 2010 1505 1533 1491 1519 0 +10.93(+0.72%)
Feb 18, 2010 1488 1513 1473 1508 0 +19.08(+1.28%)
Feb 17, 2010 1489 1498 1474 1489 0 -4.80(-0.32%)
Feb 16, 2010 1499 1517 1477 1494 0 +1.53(+0.10%)
Feb 15, 2010 2.701 1492 1492 1492 0 -0.01(-0.00%)
Feb 12, 2010 1482 1502 1466 1492 0 -9.36(-0.62%)
Feb 11, 2010 1468 1507 1457 1502 0 +27.77(+1.88%)
Feb 10, 2010 1484 1495 1458 1474 0 -13.68(-0.92%)
Feb 09, 2010 1495 1510 1474 1488 0 +9.43(+0.64%)
Feb 08, 2010 1502 1522 1474 1478 0 -11.70(-0.79%)
Feb 05, 2010 1470 1495 1451 1490 0 +18.07(+1.23%)
Feb 04, 2010 1503 1524 1468 1472 0 -41.99(-2.77%)
Feb 03, 2010 1491 1521 1484 1514 0 +11.01(+0.73%)
Feb 02, 2010 1502 1515 1468 1503 0 -5.07(-0.34%)
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.