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 29, 2016 5762 5799 5657 5712 0 +414.72(+7.83%)
Apr 28, 2016 5407 5500 5273 5298 0 -51.47(-0.96%)
Apr 27, 2016 5389 5440 5305 5349 0 -61.20(-1.13%)
Apr 26, 2016 5471 5489 5385 5410 0 -61.28(-1.12%)
Apr 25, 2016 5405 5486 5393 5472 0 +37.37(+0.69%)
Apr 22, 2016 5469 5509 5365 5434 0 -85.66(-1.55%)
Apr 21, 2016 5520 5579 5498 5520 0 -15.48(-0.28%)
Apr 20, 2016 5500 5567 5445 5535 0 +50.59(+0.92%)
Apr 19, 2016 5562 5575 5425 5485 0 -77.19(-1.39%)
Apr 18, 2016 5474 5583 5470 5562 0 +74.95(+1.37%)
Apr 15, 2016 5459 5498 5421 5487 0 +39.36(+0.72%)
Apr 14, 2016 5410 5481 5398 5448 0 +43.54(+0.81%)
Apr 13, 2016 5336 5431 5315 5404 0 +107.05(+2.02%)
Apr 12, 2016 5257 5309 5206 5297 0 +61.78(+1.18%)
Apr 11, 2016 5243 5311 5227 5235 0 +6.10(+0.12%)
Apr 08, 2016 5228 5264 5180 5229 0 +26.43(+0.51%)
Apr 07, 2016 5258 5283 5179 5203 0 -109.81(-2.07%)
Apr 06, 2016 5178 5319 5173 5313 0 +145.77(+2.82%)
Apr 05, 2016 5185 5229 5140 5167 0 -46.15(-0.89%)
Apr 04, 2016 5249 5273 5180 5213 0 -41.39(-0.79%)
Apr 01, 2016 5203 5271 5168 5254 0 +36.87(+0.71%)
Mar 31, 2016 5264 5278 5200 5217 0 -40.44(-0.77%)
Mar 30, 2016 5244 5307 5223 5258 0 +35.43(+0.68%)
Mar 29, 2016 5109 5238 5073 5222 0 +106.55(+2.08%)
Mar 28, 2016 5153 5159 5078 5116 0 -26.57(-0.52%)
Mar 24, 2016 5142 5142 5142 5142 0 +104.75(+2.08%)
Mar 23, 2016 4978 5067 4947 5038 0 +62.12(+1.25%)
Mar 22, 2016 4861 5000 4856 4976 0 +42.23(+0.86%)
Mar 21, 2016 4888 4952 4806 4933 0 +21.36(+0.43%)
Mar 18, 2016 4975 4996 4853 4912 0 -51.94(-1.05%)
Mar 17, 2016 5037 5059 4918 4964 0 -107.53(-2.12%)
Mar 16, 2016 5080 5128 5027 5071 0 -15.06(-0.30%)
Mar 15, 2016 5054 5137 5010 5087 0 +8.80(+0.17%)
Mar 14, 2016 5025 5110 4990 5078 0 +31.01(+0.61%)
Mar 11, 2016 5023 5054 4988 5047 0 +90.38(+1.82%)
Mar 10, 2016 5025 5031 4856 4956 0 -11.51(-0.23%)
Mar 09, 2016 4980 4991 4890 4968 0 -10.47(-0.21%)
Mar 08, 2016 4965 5074 4929 4978 0 -29.48(-0.59%)
Mar 07, 2016 5089 5095 4946 5008 0 -96.76(-1.90%)
Mar 04, 2016 5143 5161 5060 5105 0 -7.91(-0.15%)
Mar 03, 2016 5106 5134 5063 5112 0 -11.66(-0.23%)
Mar 02, 2016 5143 5172 5065 5124 0 -2.76(-0.05%)
Mar 01, 2016 4952 5130 4934 5127 0 +214.35(+4.36%)
Feb 29, 2016 4932 5021 4910 4913 0 -29.68(-0.60%)
Feb 26, 2016 4990 5012 4922 4942 0 +1.84(+0.04%)
Feb 25, 2016 4938 4975 4854 4940 0 +16.17(+0.33%)
Feb 24, 2016 4838 4930 4739 4924 0 +26.28(+0.54%)
Feb 23, 2016 4925 4943 4836 4898 0 -60.49(-1.22%)
Feb 22, 2016 4950 4970 4766 4958 0 +195.36(+4.10%)
Feb 19, 2016 4649 4775 4597 4763 0 +78.08(+1.67%)
Feb 18, 2016 4797 4814 4663 4685 0 -61.19(-1.29%)
Feb 17, 2016 4697 4777 4624 4746 0 +110.17(+2.38%)
Feb 16, 2016 4603 4664 4541 4636 0 +125.14(+2.77%)
Feb 12, 2016 4511 4511 4511 4511 0 +35.77(+0.80%)
Feb 11, 2016 4372 4525 4308 4475 0 +96.39(+2.20%)
Feb 10, 2016 4379 4380 4378 4379 0 +69.69(+1.62%)
Feb 09, 2016 4282 4457 4243 4309 0 -58.45(-1.34%)
Feb 08, 2016 4368 4423 4246 4367 0 -128.16(-2.85%)
Feb 05, 2016 4713 4718 4470 4496 0 -272.54(-5.72%)
Feb 04, 2016 4683 4795 4630 4768 0 +36.65(+0.77%)
Feb 03, 2016 4901 4923 4643 4731 0 -158.77(-3.25%)
Feb 02, 2016 5035 5050 4870 4890 0 -187.68(-3.70%)
Feb 01, 2016 5087 5138 5024 5078 0 -80.45(-1.56%)
Jan 29, 2016 5034 5204 5013 5158 0 -337.96(-6.15%)
Jan 28, 2016 5302 5541 5198 5496 0 +317.39(+6.13%)
Jan 27, 2016 5327 5349 5133 5179 0 -143.49(-2.70%)
Jan 26, 2016 5323 5349 5221 5322 0 +52.64(+1.00%)
Jan 25, 2016 5294 5376 5254 5270 0 -13.85(-0.26%)
Jan 22, 2016 5223 5319 5179 5284 0 +175.65(+3.44%)
Jan 21, 2016 5094 5220 5036 5108 0 +27.55(+0.54%)
Jan 20, 2016 5005 5140 4868 5080 0 -22.59(-0.44%)
Jan 19, 2016 5124 5184 5031 5103 0 +39.82(+0.79%)
Jan 15, 2016 5063 5063 5063 5063 0 -187.80(-3.58%)
Jan 14, 2016 5146 5329 5058 5251 0 +94.76(+1.84%)
Jan 13, 2016 5477 5480 5132 5156 0 -294.44(-5.40%)
Jan 12, 2016 5500 5516 5397 5451 0 +8.90(+0.16%)
Jan 11, 2016 5396 5463 5286 5442 0 +90.77(+1.70%)
Jan 08, 2016 5456 5497 5340 5351 0 -11.34(-0.21%)
Jan 07, 2016 5471 5550 5338 5362 0 -208.51(-3.74%)
Jan 06, 2016 5480 5635 5462 5571 0 -7.65(-0.14%)
Jan 05, 2016 5686 5695 5525 5579 0 -29.41(-0.52%)
Jan 04, 2016 5765 5781 5525 5608 0 -315.24(-5.32%)
Dec 31, 2015 5923 5923 5923 5923 0 -103.95(-1.72%)
Dec 30, 2015 6049 6083 6001 6027 0 -40.60(-0.67%)
Dec 29, 2015 5944 6090 5940 6068 0 +147.29(+2.49%)
Dec 28, 2015 5848 5927 5838 5920 0 +88.67(+1.52%)
Dec 24, 2015 5832 5832 5832 5832 0 -10.12(-0.17%)
Dec 23, 2015 5864 5870 5783 5842 0 +5.34(+0.09%)
Dec 22, 2015 5852 5881 5787 5837 0 +4.96(+0.09%)
Dec 21, 2015 5862 5878 5780 5832 0 +6.75(+0.12%)
Dec 18, 2015 5871 5938 5823 5825 0 -65.44(-1.11%)
Dec 17, 2015 5981 6003 5886 5890 0 -56.02(-0.94%)
Dec 16, 2015 5853 5962 5812 5946 0 +135.17(+2.33%)
Dec 15, 2015 5853 5917 5795 5811 0 +16.83(+0.29%)
Dec 14, 2015 5679 5813 5620 5794 0 +130.57(+2.31%)
Dec 11, 2015 5749 5809 5652 5664 0 -180.54(-3.09%)
Dec 10, 2015 5859 5900 5809 5844 0 -10.82(-0.18%)
Dec 09, 2015 5956 5977 5781 5855 0 -103.66(-1.74%)
Dec 08, 2015 5853 5988 5818 5959 0 +51.41(+0.87%)
Dec 07, 2015 5951 5962 5831 5907 0 -30.17(-0.51%)
Dec 04, 2015 5869 5960 5832 5938 0 +69.16(+1.18%)
Dec 03, 2015 5981 6009 5821 5868 0 -85.71(-1.44%)
Dec 02, 2015 5994 6032 5935 5954 0 -22.68(-0.38%)
Dec 01, 2015 5952 6010 5890 5977 0 +96.23(+1.64%)
Nov 30, 2015 5957 6009 5865 5881 0 -56.35(-0.95%)
Nov 27, 2015 5991 5998 5917 5937 0 -10.70(-0.18%)
Nov 25, 2015 5948 5948 5948 5948 0 +33.45(+0.57%)
Nov 24, 2015 5902 5955 5817 5914 0 -56.19(-0.94%)
Nov 23, 2015 5970 5998 5888 5970 0 +74.48(+1.26%)
Nov 20, 2015 5899 5906 5898 5896 0 +60.80(+1.04%)
Nov 19, 2015 5856 5926 5808 5835 0 -13.11(-0.22%)
Nov 18, 2015 5717 5861 5702 5848 0 +159.10(+2.80%)
Nov 17, 2015 5751 5783 5667 5689 0 -39.81(-0.69%)
Nov 16, 2015 5674 5748 5525 5729 0 +46.12(+0.81%)
Nov 13, 2015 5851 5891 5667 5683 0 -185.81(-3.17%)
Nov 12, 2015 5929 5956 5855 5869 0 -70.00(-1.18%)
Nov 11, 2015 5871 5972 5862 5939 0 +93.08(+1.59%)
Nov 10, 2015 5775 5853 5738 5845 0 +35.46(+0.61%)
Nov 09, 2015 5843 5870 5741 5810 0 -39.73(-0.68%)
Nov 06, 2015 5803 5879 5780 5850 0 +38.88(+0.67%)
Nov 05, 2015 5741 5832 5699 5811 0 +108.16(+1.90%)
Nov 04, 2015 5600 5749 5587 5703 0 +109.70(+1.96%)
Nov 03, 2015 5612 5637 5554 5593 0 -13.01(-0.23%)
Nov 02, 2015 5582 5613 5527 5606 0 +30.61(+0.55%)
Oct 30, 2015 5580 5622 5561 5575 0 -7.61(-0.14%)
Oct 29, 2015 5527 5607 5489 5583 0 +59.64(+1.08%)
Oct 28, 2015 5487 5532 5453 5523 0 +48.66(+0.89%)
Oct 27, 2015 5453 5507 5422 5475 0 +15.65(+0.29%)
Oct 26, 2015 5403 5474 5354 5459 0 +70.93(+1.32%)
Oct 23, 2015 5521 5550 5341 5388 0 +270.47(+5.29%)
Oct 22, 2015 5086 5162 5033 5118 0 +129.56(+2.60%)
Oct 21, 2015 5061 5076 4961 4988 0 -46.77(-0.93%)
Oct 20, 2015 5123 5136 4979 5035 0 -94.98(-1.85%)
Oct 19, 2015 5111 5178 5069 5130 0 +18.55(+0.36%)
Oct 16, 2015 5067 5118 5026 5111 0 +64.43(+1.28%)
Oct 15, 2015 4925 5053 4913 5047 0 +147.37(+3.01%)
Oct 14, 2015 4971 4982 4859 4899 0 -51.73(-1.04%)
Oct 13, 2015 4928 4993 4899 4951 0 -7.40(-0.15%)
Oct 12, 2015 4868 4966 4863 4959 0 +86.96(+1.79%)
Oct 09, 2015 4829 4892 4790 4872 0 +54.22(+1.13%)
Oct 08, 2015 4853 4883 4699 4817 0 -89.07(-1.82%)
Oct 07, 2015 4907 4918 4803 4907 0 +33.43(+0.69%)
Oct 06, 2015 4934 4986 4833 4873 0 -50.43(-1.02%)
Oct 05, 2015 4868 4946 4856 4924 0 +93.15(+1.93%)
Oct 02, 2015 4655 4832 4612 4830 0 +106.78(+2.26%)
Oct 01, 2015 4645 4733 4601 4724 0 +74.31(+1.60%)
Sep 30, 2015 4600 4663 4561 4649 0 +126.15(+2.79%)
Sep 29, 2015 4597 4647 4468 4523 0 -59.44(-1.30%)
Sep 28, 2015 4730 4736 4507 4583 0 -183.69(-3.85%)
Sep 25, 2015 4915 4920 4740 4766 0 -77.55(-1.60%)
Sep 24, 2015 4813 4855 4747 4844 0 -20.19(-0.42%)
Sep 23, 2015 4881 4910 4844 4864 0 -17.96(-0.37%)
Sep 22, 2015 4894 4927 4831 4882 0 -83.81(-1.69%)
Sep 21, 2015 4944 4993 4893 4966 0 +59.39(+1.21%)
Sep 18, 2015 4865 4961 4825 4906 0 -1.41(-0.03%)
Sep 17, 2015 4831 4984 4813 4908 0 +72.73(+1.50%)
Sep 16, 2015 4777 4843 4746 4835 0 +56.39(+1.18%)
Sep 15, 2015 4779 4824 4724 4779 0 +16.27(+0.34%)
Sep 14, 2015 4835 4858 4738 4762 0 -73.43(-1.52%)
Sep 11, 2015 4768 4837 4757 4836 0 +56.90(+1.19%)
Sep 10, 2015 4721 4814 4713 4779 0 +36.28(+0.76%)
Sep 09, 2015 4817 4862 4727 4743 0 -11.54(-0.24%)
Sep 08, 2015 4693 4771 4679 4754 0 +142.50(+3.09%)
Sep 04, 2015 4612 4612 4612 4612 0 -59.14(-1.27%)
Sep 03, 2015 4751 4769 4650 4671 0 -39.39(-0.84%)
Sep 02, 2015 4665 4715 4598 4710 0 +120.86(+2.63%)
Sep 01, 2015 4609 4708 4559 4589 0 -140.12(-2.96%)
Aug 31, 2015 4759 4787 4697 4729 0 -46.81(-0.98%)
Aug 28, 2015 4766 4805 4724 4776 0 +0.77(+0.02%)
Aug 27, 2015 4728 4814 4673 4776 0 +154.58(+3.35%)
Aug 26, 2015 4492 4646 4426 4621 0 +281.81(+6.49%)
Aug 25, 2015 4505 4534 4334 4339 0 +31.08(+0.72%)
Aug 24, 2015 4284 4532 4164 4308 0 -264.02(-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 -26.64(-0.54%)
Aug 18, 2015 4950 4990 4917 4936 0 -14.08(-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 -38.35(-0.78%)
Aug 06, 2015 5002 5030 4880 4903 0 -83.46(-1.67%)
Aug 05, 2015 4983 5013 4945 4986 0 +58.98(+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 -8.39(-0.17%)
Jul 30, 2015 4896 4991 4852 4962 0 +52.42(+1.07%)
Jul 29, 2015 4919 4948 4865 4910 0 +27.90(+0.57%)
Jul 28, 2015 4949 4963 4845 4882 0 -30.44(-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 4637 4564 4618 0 -3.04(-0.07%)
Jul 20, 2015 4619 4677 4558 4621 0 -727.72(-13.61%)
Jul 17, 2015 5304 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 +94.33(+1.96%)
Jun 17, 2015 4813 4850 4778 4810 0 +5.54(+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 +1.21(+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%)
Jun 01, 2015 4842 4897 4808 4869 0 +41.72(+0.86%)
May 29, 2015 4802 4856 4790 4828 0 +31.62(+0.66%)
May 28, 2015 4790 4841 4751 4796 0 -11.67(-0.24%)
May 27, 2015 4765 4817 4739 4808 0 +61.98(+1.31%)
May 26, 2015 4784 4792 4714 4746 0 -43.48(-0.91%)
May 22, 2015 4789 4789 4789 4789 0 -29.45(-0.61%)
May 21, 2015 4778 4866 4775 4819 0 +67.37(+1.42%)
May 20, 2015 4732 4788 4696 4751 0 +15.00(+0.32%)
May 19, 2015 4769 4798 4725 4736 0 -29.93(-0.63%)
May 18, 2015 4764 4788 4726 4766 0 -2.50(-0.05%)
May 15, 2015 4797 4830 4750 4769 0 -59.36(-1.23%)
May 14, 2015 4785 4836 4758 4828 0 +74.05(+1.56%)
May 13, 2015 4774 4820 4730 4754 0 -21.32(-0.45%)
May 12, 2015 4764 4801 4722 4775 0 -12.99(-0.27%)
May 11, 2015 4797 4858 4772 4788 0 -18.34(-0.38%)
May 08, 2015 4792 4836 4770 4807 0 +62.18(+1.31%)
May 07, 2015 4714 4768 4697 4745 0 +69.90(+1.50%)
May 06, 2015 4700 4718 4624 4675 0 -20.98(-0.45%)
May 05, 2015 4725 4771 4689 4696 0 -39.50(-0.83%)
May 04, 2015 4750 4797 4724 4735 0 -3.56(-0.08%)
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.