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 31, 2018 13406 13504 13381 13456 0 +34.50(+0.26%)
May 30, 2018 13367 13440 13320 13422 0 +102.70(+0.77%)
May 29, 2018 13230 13397 13216 13319 0 +11.50(+0.09%)
May 25, 2018 13308 13308 13308 13308 0 +57.40(+0.43%)
May 24, 2018 13216 13300 13133 13250 0 +4.60(+0.03%)
May 23, 2018 12996 13247 12954 13246 0 +166.20(+1.27%)
May 22, 2018 13158 13163 13030 13080 0 -42.60(-0.32%)
May 21, 2018 13121 13184 13036 13122 0 +87.30(+0.67%)
May 18, 2018 13085 13112 13009 13035 0 -54.70(-0.42%)
May 17, 2018 13076 13196 13017 13090 0 -40.30(-0.31%)
May 16, 2018 13048 13192 13039 13130 0 +91.30(+0.70%)
May 15, 2018 13125 13132 12943 13039 0 -198.70(-1.50%)
May 14, 2018 13258 13328 13220 13237 0 -14.00(-0.11%)
May 11, 2018 13309 13326 13202 13251 0 -44.40(-0.33%)
May 10, 2018 13290 13354 13241 13296 0 +17.60(+0.13%)
May 09, 2018 13218 13294 13143 13278 0 +124.20(+0.94%)
May 08, 2018 13162 13190 13057 13154 0 -49.50(-0.37%)
May 07, 2018 13123 13268 13100 13203 0 +147.80(+1.13%)
May 04, 2018 12900 13093 12888 13056 0 +78.10(+0.60%)
May 03, 2018 12874 13005 12759 12978 0 +30.90(+0.24%)
May 02, 2018 13046 13114 12916 12947 0 -110.10(-0.84%)
May 01, 2018 12943 13115 12814 13057 0 +87.30(+0.67%)
Apr 30, 2018 13098 13214 12919 12969 0 -51.20(-0.39%)
Apr 27, 2018 13501 13538 12973 13021 0 +409.60(+3.25%)
Apr 26, 2018 12358 12708 12294 12611 0 +408.20(+3.35%)
Apr 25, 2018 12188 12287 11838 12203 0 -2.80(-0.02%)
Apr 24, 2018 12803 12843 12107 12206 0 -453.60(-3.58%)
Apr 23, 2018 12895 12911 12544 12659 0 -83.70(-0.66%)
Apr 20, 2018 13008 13022 12652 12743 0 -228.10(-1.76%)
Apr 19, 2018 12855 13064 12820 12971 0 +228.70(+1.79%)
Apr 18, 2018 12659 12809 12542 12742 0 +206.80(+1.65%)
Apr 17, 2018 12209 12567 12162 12536 0 +492.40(+4.09%)
Apr 16, 2018 12068 12095 11923 12043 0 +90.50(+0.76%)
Apr 13, 2018 12116 12202 11899 11953 0 -152.80(-1.26%)
Apr 12, 2018 12029 12141 11988 12105 0 +182.30(+1.53%)
Apr 11, 2018 12027 12116 11897 11923 0 -67.80(-0.57%)
Apr 10, 2018 11952 12013 11823 11991 0 +247.00(+2.10%)
Apr 09, 2018 11891 12009 11711 11744 0 +7.50(+0.06%)
Apr 06, 2018 11928 12105 11694 11736 0 -376.50(-3.11%)
Apr 05, 2018 12042 12181 11913 12113 0 +316.90(+2.69%)
Apr 04, 2018 11375 11836 11330 11796 0 +152.00(+1.31%)
Apr 03, 2018 11636 11822 11353 11644 0 +158.50(+1.38%)
Apr 02, 2018 11851 11889 11345 11486 0 -596.10(-4.93%)
Mar 29, 2018 12082 12082 12082 12082 0 +127.30(+1.06%)
Mar 28, 2018 12076 12159 11598 11954 0 -500.10(-4.02%)
Mar 27, 2018 13055 13087 12336 12454 0 -472.90(-3.66%)
Mar 26, 2018 12714 12939 12464 12927 0 +489.70(+3.94%)
Mar 23, 2018 12786 12876 12434 12438 0 -393.00(-3.06%)
Mar 22, 2018 13004 13069 12810 12831 0 -309.80(-2.36%)
Mar 21, 2018 13186 13221 12993 13140 0 -47.40(-0.36%)
Mar 20, 2018 12908 13199 12863 13188 0 +320.40(+2.49%)
Mar 19, 2018 12952 13020 12718 12867 0 -221.60(-1.69%)
Mar 16, 2018 13178 13231 13047 13089 0 -80.60(-0.61%)
Mar 15, 2018 13267 13283 13122 13170 0 -68.10(-0.51%)
Mar 14, 2018 13287 13367 13227 13238 0 +21.80(+0.16%)
Mar 13, 2018 13219 13224 13213 13216 0 -101.30(-0.76%)
Mar 12, 2018 13280 13379 13213 13317 0 +145.90(+1.11%)
Mar 09, 2018 13048 13175 13004 13171 0 +217.40(+1.68%)
Mar 08, 2018 12951 12994 12894 12954 0 +48.40(+0.38%)
Mar 07, 2018 12904 12916 12902 12906 0 +67.90(+0.53%)
Mar 06, 2018 12808 12881 12752 12838 0 +108.50(+0.85%)
Mar 05, 2018 12492 12752 12377 12729 0 +186.70(+1.49%)
Mar 02, 2018 12295 12556 12172 12542 0 +64.60(+0.52%)
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.