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, 2019 15805 15860 15616 15784 0 -85.00(-0.54%)
Apr 29, 2019 15954 16013 15827 15869 0 -96.80(-0.61%)
Apr 26, 2019 15800 15974 15555 15966 0 +305.30(+1.95%)
Apr 25, 2019 15713 15759 15566 15660 0 +63.80(+0.41%)
Apr 24, 2019 15764 15820 15550 15597 0 -134.40(-0.85%)
Apr 23, 2019 15463 15778 15450 15731 0 +295.90(+1.92%)
Apr 22, 2019 15183 15448 15099 15435 0 +202.30(+1.33%)
Apr 18, 2019 15287 15310 15199 15233 0 -20.90(-0.14%)
Apr 17, 2019 15327 15360 15213 15254 0 +6.60(+0.04%)
Apr 16, 2019 15160 15310 15126 15247 0 +138.50(+0.92%)
Apr 15, 2019 15083 15133 14897 15109 0 +19.20(+0.13%)
Apr 12, 2019 15141 15169 15067 15090 0 -12.20(-0.08%)
Apr 11, 2019 15158 15172 15061 15102 0 -47.20(-0.31%)
Apr 10, 2019 15100 15158 14998 15149 0 +92.30(+0.61%)
Apr 09, 2019 15126 15194 15015 15057 0 -108.40(-0.71%)
Apr 08, 2019 15034 15173 14965 15165 0 +98.80(+0.66%)
Apr 05, 2019 15007 15089 14969 15066 0 +138.20(+0.93%)
Apr 04, 2019 14947 15017 14808 14928 0 -21.10(-0.14%)
Apr 03, 2019 14996 15027 14856 14949 0 +57.30(+0.38%)
Apr 02, 2019 14867 14944 14813 14892 0 +2.80(+0.02%)
Apr 01, 2019 14779 14910 14763 14889 0 +265.40(+1.81%)
Mar 29, 2019 14668 14721 14584 14624 0 +62.80(+0.43%)
Mar 28, 2019 14536 14609 14401 14561 0 +60.40(+0.42%)
Mar 27, 2019 14652 14684 14341 14500 0 -163.40(-1.11%)
Mar 26, 2019 14722 14826 14561 14664 0 +91.90(+0.63%)
Mar 25, 2019 14449 14647 14356 14572 0 +67.50(+0.47%)
Mar 22, 2019 14866 14942 14488 14504 0 -435.50(-2.92%)
Mar 21, 2019 14748 14979 14674 14940 0 +183.10(+1.24%)
Mar 20, 2019 14545 14779 14516 14757 0 +270.90(+1.87%)
Mar 19, 2019 14413 14665 14407 14486 0 +165.00(+1.15%)
Mar 18, 2019 14090 14388 14086 14321 0 +232.70(+1.65%)
Mar 15, 2019 14015 14145 13931 14088 0 +201.80(+1.45%)
Mar 14, 2019 13924 14015 13865 13886 0 -36.50(-0.26%)
Mar 13, 2019 13866 14007 13829 13923 0 +135.70(+0.98%)
Mar 12, 2019 13760 13879 13680 13787 0 +21.10(+0.15%)
Mar 11, 2019 13420 13786 13414 13766 0 +389.00(+2.91%)
Mar 08, 2019 13248 13397 13104 13377 0 -51.80(-0.39%)
Mar 07, 2019 13754 13774 13377 13429 0 -338.50(-2.46%)
Mar 06, 2019 13986 14008 13760 13767 0 -190.00(-1.36%)
Mar 05, 2019 14036 14085 13926 13957 0 -27.50(-0.20%)
Mar 04, 2019 13911 14101 13803 13985 0 +178.70(+1.29%)
Mar 01, 2019 13693 13860 13638 13806 0 +252.00(+1.86%)
Feb 28, 2019 13525 13655 13502 13554 0 -17.50(-0.13%)
Feb 27, 2019 13474 13593 13363 13572 0 +35.50(+0.26%)
Feb 26, 2019 13458 13571 13371 13536 0 +23.00(+0.17%)
Feb 25, 2019 13588 13698 13487 13513 0 +7.70(+0.06%)
Feb 22, 2019 13436 13536 13411 13506 0 +73.40(+0.55%)
Feb 21, 2019 13430 13472 13275 13432 0 -18.50(-0.14%)
Feb 20, 2019 13518 13563 13354 13451 0 -47.40(-0.35%)
Feb 19, 2019 13288 13556 13278 13498 0 +156.80(+1.18%)
Feb 15, 2019 13494 13508 13307 13341 0 -105.90(-0.79%)
Feb 14, 2019 13454 13571 13309 13447 0 -128.60(-0.95%)
Feb 13, 2019 13629 13710 13547 13576 0 +16.10(+0.12%)
Feb 12, 2019 13286 13574 13236 13560 0 +374.30(+2.84%)
Feb 11, 2019 13254 13334 13134 13185 0 +32.80(+0.25%)
Feb 08, 2019 13127 13160 12971 13152 0 -196.40(-1.47%)
Feb 07, 2019 13431 13445 13170 13349 0 -190.10(-1.40%)
Feb 06, 2019 13769 13794 13472 13539 0 -143.40(-1.05%)
Feb 05, 2019 13562 13737 13548 13682 0 +201.10(+1.49%)
Feb 04, 2019 13393 13611 13308 13481 0 +67.70(+0.50%)
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.