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 29, 2010 1588 1618 1534 1547 0 -12.69(-0.81%)
Jan 28, 2010 1567 1589 1531 1560 0 +4.99(+0.32%)
Jan 27, 2010 1534 1566 1514 1555 0 +23.90(+1.56%)
Jan 26, 2010 1525 1565 1512 1531 0 +1.42(+0.09%)
Jan 25, 2010 1543 1551 1506 1529 0 -6.62(-0.43%)
Jan 22, 2010 1575 1598 1522 1536 0 -50.73(-3.20%)
Jan 21, 2010 1589 1610 1562 1587 0 +43.01(+2.79%)
Jan 20, 2010 1573 1590 1535 1544 0 -36.70(-2.32%)
Jan 19, 2010 1548 1589 1534 1580 0 +19.71(+1.26%)
Jan 18, 2010 2.574 1561 1561 1561 0 -0.01(-0.00%)
Jan 15, 2010 1587 1597 1550 1561 0 -14.08(-0.89%)
Jan 14, 2010 1598 1610 1566 1575 0 -27.63(-1.72%)
Jan 13, 2010 1589 1610 1566 1602 0 +22.58(+1.43%)
Jan 12, 2010 1597 1607 1566 1580 0 -30.83(-1.91%)
Jan 11, 2010 1623 1635 1591 1611 0 -19.87(-1.22%)
Jan 08, 2010 1600 1636 1587 1631 0 +31.84(+1.99%)
Jan 07, 2010 1616 1623 1586 1599 0 -20.28(-1.25%)
Jan 06, 2010 1638 1645 1610 1619 0 -20.58(-1.26%)
Jan 05, 2010 1631 1653 1612 1640 0 +2.75(+0.17%)
Jan 04, 2010 1647 1660 1621 1637 0 +8.52(+0.52%)
Dec 31, 2009 1628 1628 1628 0 -20.22(-1.23%)
Dec 30, 2009 1654 1665 1632 1648 0 -16.47(-0.99%)
Dec 29, 2009 1680 1694 1656 1665 0 -5.43(-0.33%)
Dec 28, 2009 1671 1695 1657 1670 0 +6.33(+0.38%)
Dec 24, 2009 1670 1679 1653 1664 0 -2.23(-0.13%)
Dec 23, 2009 1615 1674 1609 1666 0 +60.68(+3.78%)
Dec 22, 2009 1603 1626 1593 1606 0 +8.37(+0.52%)
Dec 21, 2009 1578 1604 1571 1597 0 +36.26(+2.32%)
Dec 18, 2009 1559 1571 1525 1561 0 +11.99(+0.77%)
Dec 17, 2009 1567 1579 1543 1549 0 -16.11(-1.03%)
Dec 16, 2009 1580 1594 1552 1565 0 -5.29(-0.34%)
Dec 15, 2009 1574 1594 1560 1570 0 -14.35(-0.91%)
Dec 14, 2009 1574 1598 1563 1585 0 -16.65(-1.04%)
Dec 11, 2009 1611 1621 1586 1601 0 -3.37(-0.21%)
Dec 10, 2009 1589 1623 1579 1605 0 +25.94(+1.64%)
Dec 09, 2009 1598 1606 1551 1579 0 -19.35(-1.21%)
Dec 08, 2009 1606 1623 1582 1598 0 -12.76(-0.79%)
Dec 07, 2009 1644 1664 1605 1611 0 -34.10(-2.07%)
Dec 04, 2009 1689 1697 1618 1645 0 -21.26(-1.28%)
Dec 03, 2009 1691 1712 1662 1666 0 -12.57(-0.75%)
Dec 02, 2009 1666 1695 1653 1679 0 +19.97(+1.20%)
Dec 01, 2009 1656 1683 1632 1659 0 +13.16(+0.80%)
Nov 30, 2009 1589 1650 1588 1646 0 +57.40(+3.61%)
Nov 27, 2009 1567 1604 1560 1588 0 -27.83(-1.72%)
Nov 26, 2009 1612 1622 1600 1616 0 +1.19(+0.07%)
Nov 25, 2009 1611 1621 1599 1615 0 +8.52(+0.53%)
Nov 24, 2009 1610 1622 1591 1606 0 +0.19(+0.01%)
Nov 23, 2009 1584 1615 1579 1606 0 +37.36(+2.38%)
Nov 20, 2009 1560 1583 1550 1569 0 -4.38(-0.28%)
Nov 19, 2009 1583 1594 1563 1573 0 -19.45(-1.22%)
Nov 18, 2009 1597 1604 1575 1593 0 -9.82(-0.61%)
Nov 17, 2009 1601 1611 1577 1603 0 -2.53(-0.16%)
Nov 16, 2009 1606 1636 1595 1605 0 -4.83(-0.30%)
Nov 13, 2009 1601 1621 1582 1610 0 +12.06(+0.75%)
Nov 12, 2009 1592 1618 1589 1598 0 +6.93(+0.44%)
Nov 11, 2009 1596 1607 1571 1591 0 +4.45(+0.28%)
Nov 10, 2009 1562 1596 1551 1586 0 +26.59(+1.70%)
Nov 09, 2009 1570 1584 1545 1560 0 -2.47(-0.16%)
Nov 06, 2009 1533 1573 1526 1562 0 +41.39(+2.72%)
Nov 05, 2009 1489 1529 1477 1521 0 +43.79(+2.96%)
Nov 04, 2009 1491 1505 1470 1477 0 -9.42(-0.63%)
Nov 03, 2009 1474 1493 1461 1487 0 -0.56(-0.04%)
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.