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 29, 2013 4261 4322 4253 4310 0 +78.12(+1.85%)
Nov 28, 2013 4208 4248 4195 4232 0 +0.02(+0.00%)
Nov 27, 2013 4208 4248 4195 4232 0 +51.17(+1.22%)
Nov 26, 2013 4161 4202 4113 4181 0 +31.15(+0.75%)
Nov 25, 2013 4165 4198 4110 4150 0 +4.40(+0.11%)
Nov 22, 2013 4127 4168 4096 4146 0 +27.90(+0.68%)
Nov 21, 2013 4092 4135 4067 4118 0 +44.92(+1.10%)
Nov 20, 2013 4157 4159 4044 4073 0 -56.50(-1.37%)
Nov 19, 2013 4142 4169 4105 4129 0 -8.82(-0.21%)
Nov 18, 2013 4177 4211 4118 4138 0 -37.28(-0.89%)
Nov 15, 2013 4173 4215 4139 4175 0 +8.66(+0.21%)
Nov 14, 2013 4096 4192 4077 4167 0 +137.69(+3.42%)
Nov 12, 2013 4036 4084 3991 4029 0 -35.05(-0.86%)
Nov 11, 2013 4025 4080 4003 4064 0 +31.15(+0.77%)
Nov 08, 2013 3992 4046 3968 4033 0 +63.56(+1.60%)
Nov 07, 2013 4083 4111 3948 3969 0 -111.20(-2.73%)
Nov 06, 2013 4081 4147 4020 4081 0 +24.49(+0.60%)
Nov 05, 2013 4040 4075 4006 4056 0 +0.03(+0.00%)
Nov 04, 2013 4076 4094 4017 4056 0 -9.17(-0.23%)
Nov 01, 2013 4134 4140 4039 4065 0 -51.45(-1.25%)
Oct 31, 2013 4101 4140 4068 4117 0 +19.76(+0.48%)
Oct 30, 2013 4122 4146 4069 4097 0 -30.04(-0.73%)
Oct 29, 2013 4076 4132 4051 4127 0 +64.02(+1.58%)
Oct 28, 2013 4071 4107 4041 4063 0 -30.22(-0.74%)
Oct 25, 2013 4083 4164 4000 4093 0 +211.11(+5.44%)
Oct 24, 2013 3852 3891 3825 3882 0 +59.67(+1.56%)
Oct 23, 2013 3853 3874 3796 3822 0 -46.21(-1.19%)
Oct 22, 2013 3844 3918 3810 3869 0 +42.10(+1.10%)
Oct 21, 2013 3862 3873 3794 3826 0 -26.18(-0.68%)
Oct 18, 2013 3765 3887 3720 3853 0 +155.89(+4.22%)
Oct 17, 2013 3646 3710 3626 3697 0 -41.26(-1.10%)
Oct 16, 2013 3738 3762 3688 3738 0 +26.59(+0.72%)
Oct 15, 2013 3752 3765 3697 3711 0 -51.43(-1.37%)
Oct 14, 2013 3732 3774 3708 3763 0 +14.62(+0.39%)
Oct 11, 2013 3682 3759 3673 3748 0 +65.95(+1.79%)
Oct 10, 2013 3660 3699 3638 3682 0 +90.12(+2.51%)
Oct 09, 2013 3649 3656 3572 3592 0 -53.61(-1.47%)
Oct 08, 2013 3747 3752 3616 3646 0 -92.88(-2.48%)
Oct 07, 2013 3784 3798 3733 3739 0 -90.16(-2.35%)
Oct 04, 2013 3786 3836 3762 3829 0 +48.03(+1.27%)
Oct 03, 2013 3837 3863 3757 3781 0 -60.46(-1.57%)
Oct 02, 2013 3815 3854 3801 3841 0 -5.81(-0.15%)
Oct 01, 2013 3787 3854 3781 3847 0 +40.81(+1.07%)
Sep 27, 2013 3820 3828 3783 3806 0 -35.48(-0.92%)
Sep 26, 2013 3769 3859 3759 3842 0 +91.22(+2.43%)
Sep 25, 2013 3781 3802 3730 3750 0 -30.16(-0.80%)
Sep 24, 2013 3765 3821 3746 3781 0 +27.32(+0.73%)
Sep 23, 2013 3782 3802 3722 3753 0 -43.06(-1.13%)
Sep 20, 2013 3757 3835 3753 3796 0 +43.35(+1.16%)
Sep 19, 2013 3778 3788 3738 3753 0 -5.52(-0.15%)
Sep 18, 2013 3689 3768 3666 3759 0 +62.10(+1.68%)
Sep 17, 2013 3631 3710 3617 3696 0 +81.76(+2.26%)
Sep 16, 2013 3670 3675 3603 3615 0 -18.00(-0.50%)
Sep 13, 2013 3659 3662 3610 3633 0 -12.02(-0.33%)
Sep 12, 2013 3660 3685 3623 3645 0 -13.52(-0.37%)
Sep 11, 2013 3627 3683 3616 3658 0 +9.77(+0.27%)
Sep 10, 2013 3641 3658 3611 3648 0 +22.73(+0.63%)
Sep 09, 2013 3604 3642 3584 3626 0 +29.64(+0.82%)
Sep 06, 2013 3585 3630 3543 3596 0 +32.80(+0.92%)
Sep 05, 2013 3547 3592 3535 3563 0 +18.31(+0.52%)
Sep 04, 2013 3488 3562 3473 3545 0 +63.14(+1.81%)
Sep 03, 2013 3459 3520 3440 3482 0 +66.49(+1.95%)
Sep 02, 2013 3466 3471 3398 3415 0 +0.29(+0.01%)
Aug 30, 2013 3466 3471 3398 3415 0 -45.32(-1.31%)
Aug 29, 2013 3422 3488 3409 3460 0 +32.22(+0.94%)
Aug 28, 2013 3425 3455 3410 3428 0 +0.20(+0.01%)
Aug 27, 2013 3467 3483 3414 3428 0 -73.80(-2.11%)
Aug 26, 2013 3520 3545 3479 3502 0 -20.63(-0.59%)
Aug 23, 2013 3522 3538 3492 3522 0 +15.35(+0.44%)
Aug 22, 2013 3471 3521 3465 3507 0 +41.75(+1.20%)
Aug 21, 2013 3486 3517 3454 3465 0 -42.23(-1.20%)
Aug 20, 2013 3501 3540 3487 3508 0 +14.80(+0.42%)
Aug 19, 2013 3504 3552 3476 3493 0 -12.76(-0.36%)
Aug 16, 2013 3525 3552 3497 3505 0 -20.60(-0.58%)
Aug 15, 2013 3551 3559 3483 3526 0 -64.61(-1.80%)
Aug 14, 2013 3612 3622 3578 3591 0 -20.21(-0.56%)
Aug 13, 2013 3619 3641 3571 3611 0 -5.12(-0.14%)
Aug 12, 2013 3595 3639 3585 3616 0 -4.29(-0.12%)
Aug 09, 2013 3610 3647 3585 3620 0 +7.98(+0.22%)
Aug 08, 2013 3635 3641 3571 3612 0 +1.45(+0.04%)
Aug 07, 2013 3649 3666 3603 3611 0 -48.71(-1.33%)
Aug 06, 2013 3634 3671 3601 3660 0 +6.42(+0.18%)
Aug 05, 2013 3666 3679 3620 3653 0 -16.12(-0.44%)
Aug 02, 2013 3673 3688 3638 3669 0 -9.77(-0.27%)
Aug 01, 2013 3652 3690 3607 3679 0 +54.49(+1.50%)
Jul 31, 2013 3658 3671 3612 3625 0 -17.75(-0.49%)
Jul 30, 2013 3680 3702 3624 3642 0 -17.98(-0.49%)
Jul 29, 2013 3706 3732 3652 3660 0 -57.32(-1.54%)
Jul 26, 2013 3606 3734 3564 3718 0 +79.75(+2.19%)
Jul 25, 2013 3613 3663 3582 3638 0 +22.17(+0.61%)
Jul 24, 2013 3641 3664 3597 3616 0 -8.89(-0.25%)
Jul 23, 2013 3653 3672 3613 3625 0 -27.37(-0.75%)
Jul 22, 2013 3676 3701 3630 3652 0 -10.51(-0.29%)
Jul 19, 2013 3689 3707 3634 3662 0 -22.04(-0.60%)
Jul 18, 2013 3700 3711 3656 3684 0 -100.98(-2.67%)
Jul 17, 2013 3767 3795 3752 3785 0 +19.84(+0.53%)
Jul 16, 2013 3770 3790 3741 3766 0 +7.69(+0.20%)
Jul 15, 2013 3774 3784 3733 3758 0 -18.75(-0.50%)
Jul 12, 2013 3686 3781 3682 3777 0 +82.93(+2.25%)
Jul 11, 2013 3648 3709 3624 3694 0 +78.71(+2.18%)
Jul 10, 2013 3598 3631 3580 3615 0 +19.63(+0.55%)
Jul 09, 2013 3583 3608 3558 3595 0 +24.77(+0.69%)
Jul 08, 2013 3551 3595 3527 3571 0 +34.01(+0.96%)
Jul 05, 2013 3527 3542 3486 3537 0 +31.72(+0.91%)
Jul 04, 2013 3480 3526 3477 3505 0 +0.04(+0.00%)
Jul 03, 2013 3480 3526 3477 3505 0 -1.68(-0.05%)
Jul 02, 2013 3482 3539 3474 3507 0 +18.65(+0.53%)
Jul 01, 2013 3448 3507 3429 3488 0 +60.92(+1.78%)
Jun 28, 2013 3410 3461 3402 3427 0 +16.19(+0.47%)
Jun 26, 2013 3400 3433 3372 3411 0 +36.34(+1.08%)
Jun 25, 2013 3370 3393 3341 3374 0 +30.68(+0.92%)
Jun 24, 2013 3351 3376 3285 3344 0 -29.98(-0.89%)
Jun 21, 2013 3378 3400 3327 3374 0 +6.50(+0.19%)
Jun 20, 2013 3408 3436 3353 3367 0 -75.35(-2.19%)
Jun 19, 2013 3478 3502 3439 3443 0 -37.34(-1.07%)
Jun 18, 2013 3448 3496 3438 3480 0 +41.67(+1.21%)
Jun 17, 2013 3424 3473 3413 3438 0 +47.55(+1.40%)
Jun 14, 2013 3404 3427 3380 3391 0 -18.86(-0.55%)
Jun 13, 2013 3358 3422 3345 3410 0 +49.90(+1.49%)
Jun 12, 2013 3435 3439 3349 3360 0 -54.89(-1.61%)
Jun 11, 2013 3427 3457 3404 3415 0 -73.64(-2.11%)
Jun 10, 2013 3426 3505 3408 3488 0 +68.25(+2.00%)
Jun 07, 2013 3376 3460 3358 3420 0 +67.97(+2.03%)
Jun 06, 2013 3340 3375 3307 3352 0 +11.92(+0.36%)
Jun 05, 2013 3360 3407 3314 3340 0 -20.85(-0.62%)
Jun 04, 2013 3393 3412 3331 3361 0 -25.32(-0.75%)
Jun 03, 2013 3408 3414 3330 3386 0 -27.37(-0.80%)
May 31, 2013 3405 3456 3386 3414 0 -6.36(-0.19%)
May 30, 2013 3411 3451 3407 3420 0 +12.39(+0.36%)
May 29, 2013 3414 3442 3389 3408 0 -29.30(-0.85%)
May 28, 2013 3425 3483 3416 3437 0 +62.43(+1.85%)
May 24, 2013 3337 3378 3323 3374 0 +2.62(+0.08%)
May 23, 2013 3340 3384 3322 3372 0 -3.23(-0.10%)
May 22, 2013 3430 3447 3352 3375 0 -59.39(-1.73%)
May 21, 2013 3453 3475 3422 3434 0 -9.25(-0.27%)
May 20, 2013 3468 3494 3429 3444 0 -35.06(-1.01%)
May 17, 2013 3445 3490 3436 3479 0 +62.32(+1.82%)
May 16, 2013 3454 3477 3411 3416 0 -37.63(-1.09%)
May 15, 2013 3448 3476 3423 3454 0 +47.83(+1.40%)
May 13, 2013 3403 3428 3380 3406 0 -0.85(-0.02%)
May 10, 2013 3380 3413 3369 3407 0 +37.76(+1.12%)
May 09, 2013 3355 3423 3335 3369 0 +16.37(+0.49%)
May 08, 2013 3310 3367 3293 3353 0 +37.06(+1.12%)
May 07, 2013 3306 3337 3261 3316 0 +12.24(+0.37%)
May 06, 2013 3311 3348 3275 3304 0 -14.84(-0.45%)
May 03, 2013 3301 3336 3261 3319 0 +56.97(+1.75%)
May 02, 2013 3211 3272 3177 3262 0 +56.14(+1.75%)
May 01, 2013 3242 3265 3173 3205 0 -39.98(-1.23%)
Apr 30, 2013 3214 3269 3195 3245 0 +24.56(+0.76%)
Apr 29, 2013 3252 3280 3201 3221 0 -29.06(-0.89%)
Apr 26, 2013 3356 3402 3220 3250 0 -140.25(-4.14%)
Apr 25, 2013 3382 3420 3348 3390 0 +36.60(+1.09%)
Apr 24, 2013 3358 3383 3328 3354 0 +11.20(+0.34%)
Apr 23, 2013 3297 3357 3293 3342 0 +60.75(+1.85%)
Apr 22, 2013 3261 3305 3226 3282 0 +9.68(+0.30%)
Apr 19, 2013 3262 3310 3236 3272 0 -1.10(-0.03%)
Apr 18, 2013 3351 3363 3248 3273 0 -127.38(-3.75%)
Apr 17, 2013 3436 3445 3366 3400 0 -60.40(-1.75%)
Apr 16, 2013 3420 3469 3405 3461 0 +60.41(+1.78%)
Apr 15, 2013 3457 3497 3390 3400 0 -77.23(-2.22%)
Apr 12, 2013 3470 3494 3422 3478 0 +12.74(+0.37%)
Apr 11, 2013 3421 3482 3415 3465 0 +45.49(+1.33%)
Apr 10, 2013 3373 3436 3353 3419 0 +55.35(+1.65%)
Apr 09, 2013 3336 3386 3317 3364 0 +18.52(+0.55%)
Apr 08, 2013 3312 3372 3305 3346 0 +34.67(+1.05%)
Apr 05, 2013 3292 3320 3271 3311 0 -33.84(-1.01%)
Apr 04, 2013 3331 3357 3303 3345 0 +9.84(+0.30%)
Apr 03, 2013 3367 3385 3317 3335 0 -48.35(-1.43%)
Apr 02, 2013 3382 3422 3357 3383 0 +21.29(+0.63%)
Apr 01, 2013 3398 3433 3350 3362 0 -8.92(-0.26%)
Mar 28, 2013 3316 3386 3294 3371 0 +52.69(+1.59%)
Mar 27, 2013 3261 3336 3239 3318 0 +32.23(+0.98%)
Mar 26, 2013 3257 3299 3235 3286 0 +46.62(+1.44%)
Mar 25, 2013 3301 3310 3221 3239 0 -53.24(-1.62%)
Mar 22, 2013 3260 3299 3241 3293 0 +42.88(+1.32%)
Mar 21, 2013 3253 3282 3222 3250 0 -18.89(-0.58%)
Mar 20, 2013 3257 3293 3217 3269 0 +37.14(+1.15%)
Mar 19, 2013 3243 3309 3186 3231 0 +10.29(+0.32%)
Mar 18, 2013 3225 3260 3201 3221 0 -37.03(-1.14%)
Mar 15, 2013 3310 3335 3242 3258 0 -58.75(-1.77%)
Mar 14, 2013 3344 3373 3295 3317 0 -50.26(-1.49%)
Mar 13, 2013 3408 3421 3339 3367 0 -33.09(-0.97%)
Mar 12, 2013 3351 3429 3327 3400 0 +24.44(+0.72%)
Mar 11, 2013 3396 3409 3364 3376 0 -27.59(-0.81%)
Mar 08, 2013 3410 3421 3363 3403 0 +7.39(+0.22%)
Mar 07, 2013 3409 3422 3371 3396 0 -6.95(-0.20%)
Mar 06, 2013 3448 3456 3384 3403 0 -49.79(-1.44%)
Mar 05, 2013 3443 3478 3396 3453 0 +18.97(+0.55%)
Mar 04, 2013 3352 3438 3338 3434 0 +66.60(+1.98%)
Mar 01, 2013 3340 3380 3309 3367 0 +15.48(+0.46%)
Feb 28, 2013 3338 3383 3328 3352 0 +22.59(+0.68%)
Feb 27, 2013 3296 3361 3270 3329 0 +36.32(+1.10%)
Feb 26, 2013 3306 3330 3247 3293 0 -80.05(-2.37%)
Feb 22, 2013 3376 3389 3329 3373 0 +9.64(+0.29%)
Feb 21, 2013 3382 3419 3326 3363 0 -32.20(-0.95%)
Feb 20, 2013 3455 3491 3393 3395 0 -14.77(-0.43%)
Feb 18, 2013 3436 3454 3387 3410 0 -0.01(-0.00%)
Feb 15, 2013 3436 3454 3387 3410 0 -36.61(-1.06%)
Feb 14, 2013 3428 3466 3410 3447 0 -6.24(-0.18%)
Feb 13, 2013 3393 3464 3372 3453 0 +85.28(+2.53%)
Feb 12, 2013 3362 3390 3339 3368 0 +18.43(+0.55%)
Feb 11, 2013 3396 3402 3330 3349 0 -41.09(-1.21%)
Feb 08, 2013 3379 3426 3368 3390 0 +27.07(+0.80%)
Feb 07, 2013 3393 3400 3306 3363 0 -13.01(-0.39%)
Feb 06, 2013 3394 3420 3356 3376 0 +29.75(+0.89%)
Feb 04, 2013 3390 3407 3337 3347 0 -73.12(-2.14%)
Feb 01, 2013 3431 3452 3378 3420 0 +24.14(+0.71%)
Jan 31, 2013 3421 3479 3365 3396 0 -46.48(-1.35%)
Jan 30, 2013 3521 3544 3394 3442 0 +90.52(+2.70%)
Jan 29, 2013 3459 3466 3325 3352 0 -117.64(-3.39%)
Jan 28, 2013 3530 3542 3450 3469 0 -68.23(-1.93%)
Jan 25, 2013 3461 3549 3452 3537 0 +103.71(+3.02%)
Jan 24, 2013 3368 3464 3365 3434 0 +78.41(+2.34%)
Jan 23, 2013 3376 3394 3342 3355 0 -17.54(-0.52%)
Jan 22, 2013 3400 3409 3358 3373 0 -32.05(-0.94%)
Jan 21, 2013 3394 3431 3374 3405 0 -0.04(-0.00%)
Jan 18, 2013 3394 3431 3374 3405 0 +11.43(+0.34%)
Jan 17, 2013 3401 3423 3374 3393 0 +38.20(+1.14%)
Jan 16, 2013 3369 3388 3324 3355 0 -15.84(-0.47%)
Jan 15, 2013 3374 3399 3346 3371 0 -19.11(-0.56%)
Jan 14, 2013 3363 3414 3343 3390 0 +23.81(+0.71%)
Jan 12, 2013 3333 3374 3322 3366 0 +0.00(+0.00%)
Jan 11, 2013 3333 3374 3322 3366 0 +34.86(+1.05%)
Jan 10, 2013 3365 3371 3294 3332 0 -4.26(-0.13%)
Jan 09, 2013 3348 3375 3319 3336 0 +4.22(+0.13%)
Jan 08, 2013 3350 3385 3305 3332 0 -31.85(-0.95%)
Jan 07, 2013 3303 3376 3288 3363 0 +81.28(+2.48%)
Jan 04, 2013 3264 3296 3250 3282 0 +12.91(+0.39%)
Jan 03, 2013 3280 3315 3244 3269 0 -13.50(-0.41%)
Jan 02, 2013 3242 3287 3213 3283 0 +108.27(+3.41%)
Dec 31, 2012 3174 3174 3174 0 +72.38(+2.33%)
Dec 28, 2012 3108 3136 3097 3102 0 -33.21(-1.06%)
Dec 27, 2012 3138 3153 3079 3135 0 -1.07(-0.03%)
Dec 26, 2012 3215 3224 3123 3136 0 -94.33(-2.92%)
Dec 24, 2012 3216 3255 3213 3231 0 +7.02(+0.22%)
Dec 21, 2012 3229 3241 3195 3224 0 -51.86(-1.58%)
Dec 20, 2012 3239 3285 3212 3276 0 +42.55(+1.32%)
Dec 19, 2012 3271 3279 3226 3233 0 -29.23(-0.90%)
Dec 18, 2012 3208 3297 3204 3262 0 +64.21(+2.01%)
Dec 17, 2012 3148 3207 3137 3198 0 +57.36(+1.83%)
Dec 14, 2012 3165 3183 3125 3141 0 -29.44(-0.93%)
Dec 13, 2012 3185 3218 3154 3170 0 -21.10(-0.66%)
Dec 12, 2012 3188 3230 3173 3191 0 +7.54(+0.24%)
Dec 11, 2012 3156 3212 3137 3184 0 +39.41(+1.25%)
Dec 10, 2012 3200 3215 3131 3144 0 -52.90(-1.65%)
Dec 07, 2012 3214 3227 3179 3197 0 -7.59(-0.24%)
Dec 06, 2012 3201 3235 3183 3205 0 -2.80(-0.09%)
Dec 05, 2012 3197 3231 3168 3208 0 +11.57(+0.36%)
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.