Catalog & Mail Order Houses Sector (CIX: MSECTOR739)
4,776.28   +0.77 (+0.02%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 4766 4805 4724 4776 0 +0.77(+0.02%)
Aug 27, 2015 4728 4814 4673 4776 0 +154.59(+3.35%)
Aug 26, 2015 4492 4646 4426 4621 0 +281.80(+6.49%)
Aug 25, 2015 4505 4534 4334 4339 0 +31.08(+0.72%)
Aug 24, 2015 4284 4532 4164 4308 0 -264.01(-5.77%)
Aug 21, 2015 4678 4734 4568 4572 0 -182.24(-3.83%)
Aug 20, 2015 4882 4908 4751 4754 0 -155.17(-3.16%)
Aug 19, 2015 4918 4953 4875 4909 0 -26.63(-0.54%)
Aug 18, 2015 4950 4990 4917 4936 0 -14.09(-0.28%)
Aug 17, 2015 4920 4981 4869 4950 0 +24.90(+0.51%)
Aug 14, 2015 4891 4947 4886 4925 0 +22.17(+0.45%)
Aug 13, 2015 4887 4947 4865 4903 0 +25.30(+0.52%)
Aug 12, 2015 4849 4892 4759 4878 0 -15.94(-0.33%)
Aug 11, 2015 4870 4919 4848 4894 0 +13.13(+0.27%)
Aug 10, 2015 4912 4951 4868 4881 0 +16.30(+0.34%)
Aug 07, 2015 4904 4919 4815 4864 0 -38.36(-0.78%)
Aug 06, 2015 5002 5030 4881 4903 0 -83.46(-1.67%)
Aug 05, 2015 4983 5013 4945 4986 0 +58.99(+1.20%)
Aug 04, 2015 4904 4970 4896 4927 0 -18.76(-0.38%)
Aug 03, 2015 4962 4994 4891 4946 0 -7.73(-0.16%)
Jul 31, 2015 4983 5014 4937 4954 0 -8.40(-0.17%)
Jul 30, 2015 4896 4991 4852 4962 0 +52.42(+1.07%)
Jul 29, 2015 4919 4948 4865 4910 0 +27.91(+0.57%)
Jul 28, 2015 4949 4963 4845 4882 0 -30.45(-0.62%)
Jul 27, 2015 4889 5022 4871 4912 0 +4.65(+0.09%)
Jul 24, 2015 5292 5305 4905 4908 0 +338.34(+7.40%)
Jul 23, 2015 4637 4648 4512 4569 0 -46.79(-1.01%)
Jul 22, 2015 4595 4658 4581 4616 0 -1.90(-0.04%)
Jul 21, 2015 4611 4638 4564 4618 0 -3.04(-0.07%)
Jul 20, 2015 4619 4677 4558 4621 0 -727.72(-13.61%)
Jul 17, 2015 5305 5379 5274 5349 0 +68.46(+1.30%)
Jul 16, 2015 5200 5308 5186 5280 0 +153.12(+2.99%)
Jul 15, 2015 5150 5174 5111 5127 0 -37.72(-0.73%)
Jul 14, 2015 5131 5210 5099 5165 0 +81.59(+1.61%)
Jul 13, 2015 5006 5108 4998 5083 0 +117.64(+2.37%)
Jul 10, 2015 4941 4979 4909 4966 0 +86.94(+1.78%)
Jul 09, 2015 4886 4927 4869 4879 0 +52.86(+1.10%)
Jul 08, 2015 4876 4896 4813 4826 0 -79.80(-1.63%)
Jul 07, 2015 4913 4929 4797 4906 0 +9.72(+0.20%)
Jul 06, 2015 4882 4939 4860 4896 0 -14.87(-0.30%)
Jul 02, 2015 4911 4911 4911 4911 0 +31.86(+0.65%)
Jul 01, 2015 4907 4915 4850 4879 0 +28.81(+0.59%)
Jun 30, 2015 4848 4872 4802 4850 0 +51.14(+1.07%)
Jun 29, 2015 4872 4893 4786 4799 0 -106.82(-2.18%)
Jun 26, 2015 4945 4963 4873 4906 0 -25.86(-0.52%)
Jun 25, 2015 4921 4969 4897 4932 0 -1.15(-0.02%)
Jun 24, 2015 4977 4996 4925 4933 0 -49.56(-0.99%)
Jun 23, 2015 4901 4993 4878 4982 0 +77.15(+1.57%)
Jun 22, 2015 4905 4932 4876 4905 0 +25.68(+0.53%)
Jun 19, 2015 4915 4965 4854 4879 0 -25.15(-0.51%)
Jun 18, 2015 4831 4918 4823 4905 0 +94.34(+1.96%)
Jun 17, 2015 4813 4851 4778 4810 0 +5.53(+0.12%)
Jun 16, 2015 4765 4839 4750 4805 0 +39.71(+0.83%)
Jun 15, 2015 4787 4804 4737 4765 0 -49.12(-1.02%)
Jun 12, 2015 4830 4848 4798 4814 0 -34.40(-0.71%)
Jun 11, 2015 4848 4907 4829 4849 0 +16.94(+0.35%)
Jun 10, 2015 4797 4856 4781 4832 0 +48.13(+1.01%)
Jun 09, 2015 4766 4813 4720 4783 0 +1.22(+0.03%)
Jun 08, 2015 4838 4848 4758 4782 0 -79.22(-1.63%)
Jun 05, 2015 4864 4893 4835 4861 0 -11.63(-0.24%)
Jun 04, 2015 4885 4924 4843 4873 0 -34.34(-0.70%)
Jun 03, 2015 4892 4933 4862 4907 0 +50.70(+1.04%)
Jun 02, 2015 4852 4900 4817 4857 0 -12.69(-0.26%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here