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 30, 2009 727.92 746.62 713.75 726.31 0 +51.20(+7.58%)
Jan 29, 2009 684.29 702.39 667.29 675.11 0 -15.88(-2.30%)
Jan 28, 2009 677.27 704.27 668.70 690.99 0 +30.59(+4.63%)
Jan 27, 2009 659.72 677.86 645.71 660.39 0 -3.13(-0.47%)
Jan 26, 2009 669.25 680.56 648.80 663.52 0 -8.68(-1.29%)
Jan 23, 2009 646.56 683.01 640.38 672.20 0 +12.34(+1.87%)
Jan 22, 2009 662.77 674.61 641.58 659.86 0 -38.36(-5.49%)
Jan 21, 2009 679.63 701.64 667.37 698.23 0 +31.04(+4.65%)
Jan 20, 2009 699.41 710.02 663.57 667.19 0 -39.46(-5.58%)
Jan 19, 2009 717.12 723.03 682.26 706.65 0 +0.00(+0.00%)
Jan 16, 2009 717.12 723.03 682.26 706.65 0 -1.86(-0.26%)
Jan 15, 2009 678.90 719.01 665.26 708.51 0 +31.97(+4.73%)
Jan 14, 2009 701.75 706.90 667.51 676.54 0 -46.77(-6.47%)
Jan 13, 2009 720.39 743.18 711.48 723.31 0 -2.14(-0.30%)
Jan 12, 2009 749.63 753.71 714.53 725.45 0 -30.21(-4.00%)
Jan 09, 2009 775.77 781.54 745.14 755.67 0 -23.65(-3.04%)
Jan 08, 2009 759.97 784.69 750.07 779.32 0 +8.42(+1.09%)
Jan 07, 2009 773.73 783.84 757.97 770.90 0 -24.10(-3.03%)
Jan 06, 2009 765.67 808.78 758.16 795.00 0 +33.68(+4.42%)
Jan 05, 2009 768.59 777.15 738.99 761.32 0 +0.06(+0.01%)
Jan 02, 2009 725.23 764.79 715.97 761.26 0 +37.55(+5.19%)
Jan 01, 2009 713.44 733.84 701.53 723.71 0 +0.00(+0.00%)
Dec 31, 2008 713.44 733.84 701.53 723.71 0 +5.54(+0.77%)
Dec 30, 2008 696.77 722.51 686.64 718.16 0 +23.28(+3.35%)
Dec 29, 2008 718.73 723.93 681.27 694.88 0 -25.15(-3.49%)
Dec 26, 2008 734.45 744.38 714.18 720.04 0 +2.08(+0.29%)
Dec 25, 2008 718.62 725.89 709.75 717.96 0 +0.00(+0.00%)
Dec 24, 2008 718.62 725.89 709.75 717.96 0 +3.23(+0.45%)
Dec 23, 2008 719.50 734.65 696.74 714.73 0 +0.75(+0.11%)
Dec 22, 2008 734.73 742.39 694.40 713.98 0 -20.46(-2.79%)
Dec 19, 2008 731.87 754.12 719.85 734.44 0 -3.31(-0.45%)
Dec 18, 2008 755.25 771.75 722.92 737.75 0 -16.55(-2.19%)
Dec 17, 2008 753.29 782.22 735.59 754.30 0 +2.97(+0.40%)
Dec 16, 2008 702.95 757.14 698.51 751.33 0 +56.59(+8.14%)
Dec 15, 2008 714.04 721.58 684.76 694.74 0 -23.17(-3.23%)
Dec 12, 2008 674.78 723.13 669.88 717.91 0 +32.13(+4.69%)
Dec 11, 2008 696.01 714.88 677.23 685.78 0 -15.03(-2.14%)
Dec 10, 2008 718.07 725.49 677.14 700.80 0 -17.46(-2.43%)
Dec 09, 2008 702.87 752.76 694.74 718.26 0 +3.53(+0.49%)
Dec 08, 2008 694.46 727.69 677.03 714.74 0 +28.82(+4.20%)
Dec 05, 2008 650.57 689.34 623.84 685.92 0 +20.40(+3.07%)
Dec 04, 2008 656.67 700.64 645.41 665.52 0 +6.67(+1.01%)
Dec 03, 2008 634.97 671.28 602.04 658.84 0 +36.34(+5.84%)
Dec 02, 2008 606.99 634.30 588.32 622.51 0 +28.18(+4.74%)
Dec 01, 2008 625.84 639.30 592.68 594.32 0 -41.16(-6.48%)
Nov 28, 2008 646.83 652.56 624.93 635.48 0 -15.87(-2.44%)
Nov 27, 2008 607.97 653.84 599.90 651.35 0 +0.00(+0.00%)
Nov 26, 2008 607.97 653.84 599.90 651.35 0 +30.29(+4.88%)
Nov 25, 2008 625.83 637.60 593.32 621.06 0 -2.52(-0.40%)
Nov 24, 2008 582.86 637.51 574.56 623.58 0 +50.60(+8.83%)
Nov 21, 2008 550.78 583.66 530.04 572.98 0 +37.71(+7.04%)
Nov 20, 2008 553.80 600.82 530.97 535.27 0 -22.55(-4.04%)
Nov 19, 2008 590.82 607.29 556.13 557.82 0 -37.73(-6.34%)
Nov 18, 2008 609.66 620.60 563.75 595.55 0 -6.07(-1.01%)
Nov 17, 2008 605.28 625.74 586.83 601.62 0 -19.27(-3.10%)
Nov 14, 2008 651.74 669.43 614.34 620.88 0 -55.46(-8.20%)
Nov 13, 2008 621.61 679.40 575.38 676.34 0 +53.31(+8.56%)
Nov 12, 2008 655.27 671.17 617.03 623.03 0 -51.25(-7.60%)
Nov 11, 2008 693.67 704.29 658.15 674.28 0 -32.98(-4.66%)
Nov 10, 2008 743.58 750.08 687.99 707.26 0 -20.34(-2.80%)
Nov 07, 2008 717.38 743.72 701.96 727.61 0 +18.39(+2.59%)
Nov 06, 2008 743.87 763.96 700.17 709.22 0 -52.06(-6.84%)
Nov 05, 2008 818.63 830.95 757.73 761.28 0 -67.28(-8.12%)
Nov 04, 2008 813.34 834.88 789.17 828.56 0 +32.44(+4.07%)
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.