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 (%)
Nov 30, 2009 1589 1650 1588 1646 0 +57.40(+3.61%)
Nov 27, 2009 1567 1604 1560 1588 0 -27.83(-1.72%)
Nov 26, 2009 1612 1622 1600 1616 0 +1.19(+0.07%)
Nov 25, 2009 1611 1621 1599 1615 0 +8.52(+0.53%)
Nov 24, 2009 1610 1622 1591 1606 0 +0.19(+0.01%)
Nov 23, 2009 1584 1615 1579 1606 0 +37.36(+2.38%)
Nov 20, 2009 1560 1583 1550 1569 0 -4.38(-0.28%)
Nov 19, 2009 1583 1594 1563 1573 0 -19.45(-1.22%)
Nov 18, 2009 1597 1604 1575 1593 0 -9.82(-0.61%)
Nov 17, 2009 1601 1611 1577 1603 0 -2.53(-0.16%)
Nov 16, 2009 1606 1636 1595 1605 0 -4.83(-0.30%)
Nov 13, 2009 1601 1621 1582 1610 0 +12.06(+0.75%)
Nov 12, 2009 1592 1618 1589 1598 0 +6.93(+0.44%)
Nov 11, 2009 1596 1607 1571 1591 0 +4.45(+0.28%)
Nov 10, 2009 1562 1596 1551 1586 0 +26.59(+1.70%)
Nov 09, 2009 1570 1584 1545 1560 0 -2.47(-0.16%)
Nov 06, 2009 1533 1573 1526 1562 0 +41.39(+2.72%)
Nov 05, 2009 1489 1529 1477 1521 0 +43.79(+2.96%)
Nov 04, 2009 1491 1505 1470 1477 0 -9.42(-0.63%)
Nov 03, 2009 1474 1493 1461 1487 0 -0.56(-0.04%)
Nov 02, 2009 1475 1501 1448 1487 0 +5.79(+0.39%)
Oct 30, 2009 1522 1533 1472 1481 0 -44.42(-2.91%)
Oct 29, 2009 1532 1547 1503 1526 0 +15.59(+1.03%)
Oct 28, 2009 1520 1561 1501 1510 0 -19.09(-1.25%)
Oct 27, 2009 1540 1565 1503 1529 0 -26.01(-1.67%)
Oct 26, 2009 1520 1578 1503 1555 0 +36.32(+2.39%)
Oct 23, 2009 1515 1554 1458 1519 0 +162.69(+12.00%)
Oct 22, 2009 1355 1372 1323 1356 0 -18.56(-1.35%)
Oct 21, 2009 1397 1420 1368 1375 0 -13.65(-0.98%)
Oct 20, 2009 1376 1403 1373 1388 0 -0.75(-0.05%)
Oct 19, 2009 1382 1405 1368 1389 0 +11.80(+0.86%)
Oct 16, 2009 1391 1400 1360 1377 0 -16.99(-1.22%)
Oct 15, 2009 1393 1413 1383 1394 0 -20.08(-1.42%)
Oct 14, 2009 1404 1420 1393 1414 0 +26.69(+1.92%)
Oct 13, 2009 1378 1399 1373 1388 0 +14.92(+1.09%)
Oct 12, 2009 1389 1397 1360 1373 0 -4.87(-0.35%)
Oct 09, 2009 1378 1392 1360 1378 0 -2.95(-0.21%)
Oct 08, 2009 1370 1402 1364 1381 0 +21.51(+1.58%)
Oct 07, 2009 1333 1366 1323 1359 0 +27.62(+2.07%)
Oct 06, 2009 1301 1334 1293 1332 0 +42.09(+3.26%)
Oct 05, 2009 1293 1311 1275 1289 0 +0.73(+0.06%)
Oct 02, 2009 1292 1309 1280 1289 0 -20.99(-1.60%)
Oct 01, 2009 1328 1333 1293 1310 0 -25.17(-1.89%)
Sep 30, 2009 1335 1351 1308 1335 0 +4.73(+0.36%)
Sep 29, 2009 1331 1341 1311 1330 0 -6.14(-0.46%)
Sep 28, 2009 1314 1346 1309 1336 0 +27.67(+2.11%)
Sep 25, 2009 1318 1329 1298 1309 0 -14.98(-1.13%)
Sep 24, 2009 1335 1345 1303 1324 0 -9.66(-0.72%)
Sep 23, 2009 1350 1369 1329 1333 0 -24.61(-1.81%)
Sep 22, 2009 1341 1365 1328 1358 0 +28.59(+2.15%)
Sep 21, 2009 1326 1338 1305 1329 0 -2.64(-0.20%)
Sep 18, 2009 1336 1348 1320 1332 0 +0.76(+0.06%)
Sep 17, 2009 1325 1344 1310 1331 0 +0.16(+0.01%)
Sep 16, 2009 1296 1339 1285 1331 0 +57.17(+4.49%)
Sep 15, 2009 1279 1291 1258 1274 0 +8.44(+0.67%)
Sep 14, 2009 1250 1274 1245 1265 0 +4.55(+0.36%)
Sep 11, 2009 1263 1275 1248 1261 0 +2.77(+0.22%)
Sep 10, 2009 1234 1264 1231 1258 0 +29.87(+2.43%)
Sep 09, 2009 1200 1236 1196 1228 0 +34.15(+2.86%)
Sep 08, 2009 1188 1202 1171 1194 0 +14.96(+1.27%)
Sep 07, 2009 1160 1188 1151 1179 0 +0.02(+0.00%)
Sep 04, 2009 1160 1188 1151 1179 0 +16.33(+1.40%)
Sep 03, 2009 1155 1168 1146 1163 0 +7.08(+0.61%)
Sep 02, 2009 1171 1182 1148 1156 0 -14.87(-1.27%)
Sep 01, 2009 1193 1233 1164 1171 0 -26.95(-2.25%)
Aug 31, 2009 1204 1209 1184 1198 0 -19.84(-1.63%)
Aug 28, 2009 1237 1249 1212 1217 0 -13.79(-1.12%)
Aug 27, 2009 1226 1242 1209 1231 0 +4.34(+0.35%)
Aug 26, 2009 1224 1238 1209 1227 0 -1.96(-0.16%)
Aug 25, 2009 1231 1250 1218 1229 0 +2.55(+0.21%)
Aug 24, 2009 1233 1246 1219 1226 0 -3.17(-0.26%)
Aug 21, 2009 1216 1233 1199 1229 0 +23.17(+1.92%)
Aug 20, 2009 1189 1212 1185 1206 0 +14.51(+1.22%)
Aug 19, 2009 1162 1196 1156 1192 0 +12.15(+1.03%)
Aug 18, 2009 1170 1188 1162 1180 0 +12.87(+1.10%)
Aug 17, 2009 1178 1191 1153 1167 0 -41.38(-3.43%)
Aug 14, 2009 1221 1226 1195 1208 0 -20.55(-1.67%)
Aug 13, 2009 1246 1252 1216 1229 0 -12.09(-0.97%)
Aug 12, 2009 1216 1257 1214 1241 0 +24.05(+1.98%)
Aug 11, 2009 1215 1234 1199 1217 0 -9.83(-0.80%)
Aug 10, 2009 1228 1239 1203 1226 0 -0.66(-0.05%)
Aug 07, 2009 1216 1250 1212 1227 0 +18.81(+1.56%)
Aug 06, 2009 1181 1218 1170 1208 0 +23.08(+1.95%)
Aug 05, 2009 1197 1205 1164 1185 0 -15.75(-1.31%)
Aug 04, 2009 1211 1221 1186 1201 0 -17.09(-1.40%)
Aug 03, 2009 1210 1230 1199 1218 0 +32.89(+2.78%)
Jul 31, 2009 1190 1203 1172 1185 0 -8.84(-0.74%)
Jul 30, 2009 1187 1213 1179 1194 0 +23.76(+2.03%)
Jul 29, 2009 1176 1194 1159 1170 0 -15.18(-1.28%)
Jul 28, 2009 1168 1196 1156 1185 0 +6.23(+0.53%)
Jul 27, 2009 1182 1202 1161 1179 0 -4.15(-0.35%)
Jul 24, 2009 1190 1206 1168 1183 0 -56.47(-4.55%)
Jul 23, 2009 1198 1247 1189 1240 0 +79.18(+6.82%)
Jul 22, 2009 1142 1167 1132 1161 0 +10.52(+0.91%)
Jul 21, 2009 1144 1153 1126 1150 0 +84.42(+7.92%)
Jun 26, 2009 1044 1072 1036 1066 0 +16.91(+1.61%)
Jun 25, 2009 1039 1051 1012 1049 0 +30.23(+2.97%)
Jun 24, 2009 1004 1038 998.82 1019 0 +18.00(+1.80%)
Jun 23, 2009 1008 1017 983.38 1001 0 +20.84(+2.13%)
Jun 22, 2009 1017 1022 971.98 979.76 0 -46.47(-4.53%)
Jun 19, 2009 1021 1036 1012 1026 0 +13.53(+1.34%)
Jun 18, 2009 1020 1026 1001 1013 0 -7.13(-0.70%)
Jun 17, 2009 1021 1040 1002 1020 0 +0.94(+0.09%)
Jun 16, 2009 1037 1046 1007 1019 0 -13.90(-1.35%)
Jun 15, 2009 1035 1042 1009 1033 0 -16.97(-1.62%)
Jun 12, 2009 1059 1062 1023 1050 0 -13.50(-1.27%)
Jun 11, 2009 1065 1083 1052 1063 0 -0.69(-0.06%)
Jun 10, 2009 1077 1086 1041 1064 0 -3.14(-0.29%)
Jun 09, 2009 1067 1079 1055 1067 0 +7.84(+0.74%)
Jun 08, 2009 1055 1074 1042 1059 0 -13.24(-1.23%)
Jun 05, 2009 1069 1085 1049 1072 0 +9.28(+0.87%)
Jun 04, 2009 1059 1073 1050 1063 0 +0.07(+0.01%)
Jun 03, 2009 1051 1075 1036 1063 0 +0.97(+0.09%)
Jun 02, 2009 1050 1075 1036 1062 0 +8.24(+0.78%)
Jun 01, 2009 1009 1070 999.11 1054 0 +51.13(+5.10%)
May 29, 2009 993.52 1004 979.31 1003 0 +10.56(+1.06%)
May 28, 2009 985.33 1007 959.32 992.24 0 +12.47(+1.27%)
May 27, 2009 1002 1015 974.19 979.77 0 -23.40(-2.33%)
May 26, 2009 965.74 1009 956.22 1003 0 +26.77(+2.74%)
May 25, 2009 975.83 993.52 959.35 976.40 0 +0.00(+0.00%)
May 22, 2009 975.83 993.52 959.35 976.40 0 +0.96(+0.10%)
May 21, 2009 990.17 1004 963.78 975.43 0 -27.87(-2.78%)
May 20, 2009 1010 1041 994.25 1003 0 -3.00(-0.30%)
May 19, 2009 983.98 1020 971.56 1006 0 +17.69(+1.79%)
May 18, 2009 956.84 989.82 947.10 988.61 0 +37.12(+3.90%)
May 15, 2009 957.97 975.90 941.02 951.50 0 -8.17(-0.85%)
May 14, 2009 941.07 973.47 932.02 959.66 0 +21.18(+2.26%)
May 13, 2009 972.35 979.53 934.62 938.48 0 -51.39(-5.19%)
May 12, 2009 1002 1012 973.74 989.87 0 -14.28(-1.42%)
May 11, 2009 989.91 1022 977.48 1004 0 -1.55(-0.15%)
May 08, 2009 1006 1030 979.22 1006 0 +6.85(+0.69%)
May 07, 2009 1038 1043 976.65 998.85 0 -27.11(-2.64%)
May 06, 2009 1034 1049 996.96 1026 0 +1.22(+0.12%)
May 05, 2009 1001 1030 991.77 1025 0 +28.20(+2.83%)
May 04, 2009 998.78 1011 979.70 996.54 0 +14.78(+1.51%)
May 01, 2009 982.50 998.25 961.78 981.76 0 -8.18(-0.83%)
Apr 30, 2009 995.06 1021 978.50 989.94 0 +7.08(+0.72%)
Apr 29, 2009 995.54 1014 967.41 982.86 0 -6.81(-0.69%)
Apr 28, 2009 991.38 1022 986.14 989.67 0 -11.35(-1.13%)
Apr 27, 2009 1002 1022 984.49 1001 0 -18.95(-1.86%)
Apr 24, 2009 997.38 1040 976.29 1020 0 +31.78(+3.22%)
Apr 23, 2009 982.14 1006 959.27 988.19 0 +44.13(+4.67%)
Apr 22, 2009 926.25 977.04 917.88 944.06 0 +10.90(+1.17%)
Apr 21, 2009 910.18 938.05 905.05 933.16 0 +16.24(+1.77%)
Apr 20, 2009 934.03 944.03 904.85 916.92 0 -17.48(-1.87%)
Apr 17, 2009 921.81 943.35 902.05 934.39 0 +7.04(+0.76%)
Apr 16, 2009 907.01 938.30 891.82 927.36 0 +33.19(+3.71%)
Apr 15, 2009 897.76 910.19 878.93 894.17 0 -14.81(-1.63%)
Apr 14, 2009 915.51 933.13 901.38 908.97 0 -17.44(-1.88%)
Apr 13, 2009 930.39 935.75 909.93 926.41 0 -12.21(-1.30%)
Apr 10, 2009 908.51 941.82 901.14 938.63 0 +0.00(+0.00%)
Apr 09, 2009 908.51 941.82 901.14 938.63 0 +45.52(+5.10%)
Apr 08, 2009 879.24 895.43 863.58 893.11 0 +19.11(+2.19%)
Apr 07, 2009 890.58 894.08 867.28 874.00 0 -27.47(-3.05%)
Apr 06, 2009 896.64 910.75 879.25 901.47 0 -7.99(-0.88%)
Apr 03, 2009 889.44 919.75 875.28 909.45 0 +26.21(+2.97%)
Apr 02, 2009 859.99 901.54 849.19 883.25 0 +32.97(+3.88%)
Apr 01, 2009 826.81 870.26 815.61 850.27 0 +15.08(+1.81%)
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%)
Jan 01, 2009 713.44 733.84 701.53 723.71 0 +0.00(+0.00%)
Dec 31, 2008 713.44 733.84 701.53 723.71 0 +5.54(+0.77%)
Dec 30, 2008 696.77 722.51 686.64 718.16 0 +23.28(+3.35%)
Dec 29, 2008 718.73 723.93 681.27 694.88 0 -25.15(-3.49%)
Dec 26, 2008 734.45 744.38 714.18 720.04 0 +2.08(+0.29%)
Dec 25, 2008 718.62 725.89 709.75 717.96 0 +0.00(+0.00%)
Dec 24, 2008 718.62 725.89 709.75 717.96 0 +3.23(+0.45%)
Dec 23, 2008 719.50 734.65 696.74 714.73 0 +0.75(+0.11%)
Dec 22, 2008 734.73 742.39 694.40 713.98 0 -20.46(-2.79%)
Dec 19, 2008 731.87 754.12 719.85 734.44 0 -3.31(-0.45%)
Dec 18, 2008 755.25 771.75 722.92 737.75 0 -16.55(-2.19%)
Dec 17, 2008 753.29 782.22 735.59 754.30 0 +2.97(+0.40%)
Dec 16, 2008 702.95 757.14 698.51 751.33 0 +56.59(+8.14%)
Dec 15, 2008 714.04 721.58 684.76 694.74 0 -23.17(-3.23%)
Dec 12, 2008 674.78 723.13 669.88 717.91 0 +32.13(+4.69%)
Dec 11, 2008 696.01 714.88 677.23 685.78 0 -15.03(-2.14%)
Dec 10, 2008 718.07 725.49 677.14 700.80 0 -17.46(-2.43%)
Dec 09, 2008 702.87 752.76 694.74 718.26 0 +3.53(+0.49%)
Dec 08, 2008 694.46 727.69 677.03 714.74 0 +28.82(+4.20%)
Dec 05, 2008 650.57 689.34 623.84 685.92 0 +20.40(+3.07%)
Dec 04, 2008 656.67 700.64 645.41 665.52 0 +6.67(+1.01%)
Dec 03, 2008 634.97 671.28 602.04 658.84 0 +36.34(+5.84%)
Dec 02, 2008 606.99 634.30 588.32 622.51 0 +28.18(+4.74%)
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.