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 (%)
Mar 31, 2009 832.44 849.80 821.63 835.20 0 +14.22(+1.73%)
Mar 30, 2009 818.66 832.38 800.61 820.98 0 -5.49(-0.66%)
Mar 27, 2009 836.90 846.78 819.19 826.47 0 -28.95(-3.38%)
Mar 26, 2009 846.07 867.66 837.24 855.41 0 +20.89(+2.50%)
Mar 25, 2009 838.58 853.64 806.75 834.52 0 +1.34(+0.16%)
Mar 24, 2009 852.10 858.57 826.11 833.18 0 -28.13(-3.27%)
Mar 23, 2009 838.30 862.95 808.32 861.31 0 +61.77(+7.73%)
Mar 20, 2009 808.81 817.57 788.51 799.54 0 -6.84(-0.85%)
Mar 19, 2009 816.33 824.01 792.99 806.39 0 -5.16(-0.64%)
Mar 18, 2009 804.40 835.85 792.63 811.54 0 +1.55(+0.19%)
Mar 17, 2009 769.29 813.46 764.61 809.99 0 +45.28(+5.92%)
Mar 16, 2009 786.45 795.32 761.20 764.72 0 -21.28(-2.71%)
Mar 13, 2009 798.03 800.94 769.91 785.99 0 -9.20(-1.16%)
Mar 12, 2009 778.87 799.74 763.48 795.19 0 +19.59(+2.53%)
Mar 11, 2009 752.29 784.93 738.50 775.60 0 +30.51(+4.10%)
Mar 10, 2009 708.83 748.43 699.09 745.08 0 +58.04(+8.45%)
Mar 09, 2009 700.48 728.75 682.63 687.04 0 -14.42(-2.06%)
Mar 06, 2009 729.88 734.40 676.11 701.46 0 -22.88(-3.16%)
Mar 05, 2009 724.76 741.27 715.03 724.33 0 -11.53(-1.57%)
Mar 04, 2009 717.60 747.71 707.88 735.86 0 +31.18(+4.42%)
Mar 03, 2009 714.20 727.12 699.24 704.69 0 -6.23(-0.88%)
Mar 02, 2009 728.08 750.17 702.10 710.91 0 -29.69(-4.01%)
Feb 27, 2009 723.04 753.38 705.68 740.60 0 +4.82(+0.65%)
Feb 26, 2009 760.54 769.83 733.52 735.78 0 -18.00(-2.39%)
Feb 25, 2009 761.37 781.77 739.79 753.78 0 -15.23(-1.98%)
Feb 24, 2009 735.12 774.82 725.70 769.02 0 +37.72(+5.16%)
Feb 23, 2009 764.36 772.39 727.59 731.30 0 -29.53(-3.88%)
Feb 20, 2009 737.41 769.03 730.87 760.83 0 +14.98(+2.01%)
Feb 19, 2009 763.44 777.21 741.48 745.85 0 -10.92(-1.44%)
Feb 18, 2009 754.15 766.00 734.22 756.77 0 +8.09(+1.08%)
Feb 17, 2009 759.03 767.18 743.11 748.67 0 -32.18(-4.12%)
Feb 16, 2009 789.15 800.17 772.11 780.86 0 +0.00(+0.00%)
Feb 13, 2009 789.15 800.17 772.11 780.86 0 -7.30(-0.93%)
Feb 12, 2009 763.54 792.33 760.39 788.16 0 -0.24(-0.03%)
Feb 11, 2009 784.39 802.90 769.70 788.40 0 +6.02(+0.77%)
Feb 10, 2009 811.27 824.01 778.08 782.38 0 -37.56(-4.58%)
Feb 09, 2009 813.01 830.39 798.70 819.93 0 +4.50(+0.55%)
Feb 06, 2009 777.45 822.10 776.24 815.43 0 +34.20(+4.38%)
Feb 05, 2009 747.02 787.90 739.67 781.23 0 +28.04(+3.72%)
Feb 04, 2009 775.96 782.23 747.26 753.19 0 -22.79(-2.94%)
Feb 03, 2009 745.11 784.14 734.26 775.98 0 +29.45(+3.95%)
Feb 02, 2009 722.59 757.01 715.96 746.53 0 +20.22(+2.78%)
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%)
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.