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, 2018 13694 13831 13583 13781 0 +130.30(+0.95%)
Nov 29, 2018 13656 13786 13477 13651 0 -29.40(-0.21%)
Nov 28, 2018 13166 13711 13066 13680 0 +765.10(+5.92%)
Nov 27, 2018 12877 13051 12729 12915 0 -7.40(-0.06%)
Nov 26, 2018 12601 12958 12478 12923 0 +613.50(+4.98%)
Nov 23, 2018 12414 12585 12297 12309 0 -109.00(-0.88%)
Nov 21, 2018 12418 12418 12418 12418 0 +174.80(+1.43%)
Nov 20, 2018 11785 12558 11641 12243 0 -125.00(-1.01%)
Nov 19, 2018 12883 12923 12295 12368 0 -643.60(-4.95%)
Nov 16, 2018 12966 13184 12849 13012 0 -204.80(-1.55%)
Nov 15, 2018 12909 13264 12635 13217 0 +168.00(+1.29%)
Nov 14, 2018 13502 13635 13032 13049 0 -256.40(-1.93%)
Nov 13, 2018 13449 13672 13157 13305 0 -51.70(-0.39%)
Nov 12, 2018 13844 13928 13299 13357 0 -600.70(-4.30%)
Nov 09, 2018 14108 14209 13861 13958 0 -330.00(-2.31%)
Nov 08, 2018 14294 14533 14051 14288 0 -5.00(-0.03%)
Nov 07, 2018 13664 14330 13568 14292 0 +842.30(+6.26%)
Nov 06, 2018 13258 13631 13219 13450 0 +120.30(+0.90%)
Nov 05, 2018 13567 13576 13077 13330 0 -297.10(-2.18%)
Nov 02, 2018 13727 13888 13508 13627 0 +0.10(+0.00%)
Nov 01, 2018 13295 13678 13093 13627 0 +525.80(+4.01%)
Oct 31, 2018 12888 13319 12820 13101 0 +554.80(+4.42%)
Oct 30, 2018 12186 12639 12107 12546 0 -42.10(-0.33%)
Oct 29, 2018 13535 13586 12239 12588 0 -804.70(-6.01%)
Oct 26, 2018 13443 13836 13074 13393 0 -162.40(-1.20%)
Oct 24, 2018 14424 14461 13496 13556 0 -831.10(-5.78%)
Oct 23, 2018 14171 14450 13942 14387 0 -164.30(-1.13%)
Oct 22, 2018 14503 14717 14280 14551 0 +195.00(+1.36%)
Oct 19, 2018 14546 14733 14263 14356 0 -114.70(-0.79%)
Oct 18, 2018 14875 14945 14442 14471 0 -485.10(-3.24%)
Oct 17, 2018 15053 15073 14752 14956 0 +77.60(+0.52%)
Oct 16, 2018 14575 14911 14404 14878 0 +476.00(+3.31%)
Oct 15, 2018 14662 14677 14185 14402 0 -213.50(-1.46%)
Oct 12, 2018 14766 14780 14245 14616 0 +547.40(+3.89%)
Oct 11, 2018 14101 14358 13784 14068 0 -275.10(-1.92%)
Oct 10, 2018 15172 15180 14334 14343 0 -926.50(-6.07%)
Oct 09, 2018 15180 15506 15113 15270 0 +54.60(+0.36%)
Oct 08, 2018 15285 15519 14942 15215 0 -193.40(-1.26%)
Oct 05, 2018 15638 15727 15193 15409 0 -162.80(-1.05%)
Oct 04, 2018 15877 15938 15462 15571 0 -335.70(-2.11%)
Oct 03, 2018 16124 16199 15875 15907 0 -134.40(-0.84%)
Oct 02, 2018 16264 16375 15990 16042 0 -257.00(-1.58%)
Oct 01, 2018 16455 16544 16289 16298 0 -8.50(-0.05%)
Sep 28, 2018 16322 16497 16248 16307 0 -84.30(-0.51%)
Sep 27, 2018 16241 16426 16197 16391 0 +291.30(+1.81%)
Sep 26, 2018 16036 16269 15977 16100 0 +18.50(+0.12%)
Sep 25, 2018 15850 16113 15800 16082 0 +296.40(+1.88%)
Sep 24, 2018 15551 15814 15243 15785 0 +139.10(+0.89%)
Sep 21, 2018 15952 15987 15608 15646 0 -233.90(-1.47%)
Sep 20, 2018 15840 15970 15778 15880 0 +135.00(+0.86%)
Sep 19, 2018 15854 15865 15573 15745 0 -114.70(-0.72%)
Sep 18, 2018 15682 16001 15654 15860 0 +260.20(+1.67%)
Sep 17, 2018 15962 15988 15436 15599 0 -482.50(-3.00%)
Sep 14, 2018 16268 16279 15992 16082 0 -162.20(-1.00%)
Sep 13, 2018 16312 16399 16169 16244 0 +13.90(+0.09%)
Sep 12, 2018 16251 16311 15999 16230 0 +29.30(+0.18%)
Sep 11, 2018 15739 16218 15644 16201 0 +381.70(+2.41%)
Sep 10, 2018 16070 16092 15751 15819 0 -101.60(-0.64%)
Sep 07, 2018 15800 16100 15782 15921 0 -35.00(-0.22%)
Sep 06, 2018 16335 16350 15767 15956 0 -291.70(-1.80%)
Sep 05, 2018 16598 16618 16200 16248 0 -364.70(-2.20%)
Sep 04, 2018 16498 16701 16388 16612 0 +217.00(+1.32%)
Aug 31, 2018 16395 16395 16395 16395 0 +79.20(+0.49%)
Aug 30, 2018 16280 16501 16190 16316 0 +28.50(+0.17%)
Aug 29, 2018 15947 16304 15906 16288 0 +499.90(+3.17%)
Aug 28, 2018 15825 15859 15746 15788 0 +43.00(+0.27%)
Aug 27, 2018 15649 15754 15600 15745 0 +171.90(+1.10%)
Aug 24, 2018 15609 15664 15545 15573 0 +25.60(+0.16%)
Aug 23, 2018 15582 15687 15521 15547 0 -16.90(-0.11%)
Aug 22, 2018 15337 15575 15330 15564 0 +174.10(+1.13%)
Aug 21, 2018 15356 15510 15310 15390 0 +59.50(+0.39%)
Aug 20, 2018 15441 15454 15242 15330 0 -42.50(-0.28%)
Aug 17, 2018 15395 15425 15156 15373 0 -23.50(-0.15%)
Aug 16, 2018 15538 15550 15368 15396 0 +30.00(+0.20%)
Aug 15, 2018 15581 15639 15259 15366 0 -301.60(-1.92%)
Aug 14, 2018 15661 15694 15504 15668 0 +186.60(+1.21%)
Aug 13, 2018 15512 15726 15459 15481 0 +62.70(+0.41%)
Aug 10, 2018 15413 15533 15328 15419 0 -78.80(-0.51%)
Aug 09, 2018 15347 15625 15310 15498 0 +113.50(+0.74%)
Aug 08, 2018 15190 15430 15126 15384 0 +196.60(+1.29%)
Aug 07, 2018 15133 15254 15059 15187 0 +109.50(+0.73%)
Aug 06, 2018 14900 15085 14842 15078 0 +197.90(+1.33%)
Aug 03, 2018 14989 15026 14850 14880 0 -79.40(-0.53%)
Aug 02, 2018 14599 14984 14569 14959 0 +296.50(+2.02%)
Aug 01, 2018 14568 14688 14492 14663 0 +143.80(+0.99%)
Jul 31, 2018 14592 14719 14221 14519 0 -14.70(-0.10%)
Jul 30, 2018 14912 14937 14426 14534 0 -304.30(-2.05%)
Jul 27, 2018 15312 15348 14750 14838 0 +51.00(+0.34%)
Jul 26, 2018 15014 15076 14741 14787 0 -417.50(-2.75%)
Jul 25, 2018 14927 15212 14872 15205 0 +278.10(+1.86%)
Jul 24, 2018 14939 15029 14770 14926 0 +200.70(+1.36%)
Jul 23, 2018 14799 14858 14468 14726 0 -91.80(-0.62%)
Jul 20, 2018 14909 14997 14787 14818 0 +4.50(+0.03%)
Jul 19, 2018 14958 15059 14794 14813 0 -296.50(-1.96%)
Jul 18, 2018 15151 15243 15010 15110 0 -7.20(-0.05%)
Jul 17, 2018 14855 15184 14744 15117 0 +170.30(+1.14%)
Jul 16, 2018 14942 15105 14876 14946 0 +73.80(+0.50%)
Jul 13, 2018 14803 14897 14724 14873 0 +125.40(+0.85%)
Jul 12, 2018 14740 14762 14470 14747 0 +336.10(+2.33%)
Jul 11, 2018 14278 14439 14243 14411 0 +88.80(+0.62%)
Jul 10, 2018 14295 14392 14233 14322 0 +10.20(+0.07%)
Jul 09, 2018 14191 14321 14125 14312 0 +229.00(+1.63%)
Jul 06, 2018 13964 14124 13922 14083 0 +93.40(+0.67%)
Jul 05, 2018 14027 14078 13840 13990 0 +54.60(+0.39%)
Jul 03, 2018 13935 13935 13935 13935 0 -151.60(-1.08%)
Jul 02, 2018 13829 14089 13794 14087 0 +117.60(+0.84%)
Jun 29, 2018 13968 14159 13920 13969 0 -8.20(-0.06%)
Jun 28, 2018 13753 14015 13651 13977 0 +313.00(+2.29%)
Jun 27, 2018 14050 14087 13659 13664 0 -254.90(-1.83%)
Jun 26, 2018 13775 14007 13697 13919 0 +216.30(+1.58%)
Jun 25, 2018 14020 14042 13564 13703 0 -427.80(-3.03%)
Jun 22, 2018 14342 14350 14090 14131 0 -114.10(-0.80%)
Jun 21, 2018 14504 14537 14142 14245 0 -183.30(-1.27%)
Jun 20, 2018 14376 14536 14355 14428 0 +117.20(+0.82%)
Jun 19, 2018 14114 14327 14035 14311 0 +83.50(+0.59%)
Jun 18, 2018 14080 14255 14048 14228 0 +63.80(+0.45%)
Jun 15, 2018 14164 14204 14212 14164 0 -61.40(-0.43%)
Jun 14, 2018 14150 14247 14104 14225 0 +145.10(+1.03%)
Jun 13, 2018 14081 14168 14032 14080 0 +27.80(+0.20%)
Jun 12, 2018 14006 14067 13987 14052 0 +79.10(+0.57%)
Jun 11, 2018 13912 14022 13897 13973 0 +44.60(+0.32%)
Jun 08, 2018 13903 13974 13833 13928 0 -40.20(-0.29%)
Jun 07, 2018 14038 14064 13854 13969 0 -44.20(-0.32%)
Jun 06, 2018 14082 14161 13927 14013 0 -5.40(-0.04%)
Jun 05, 2018 13824 14049 13800 14018 0 +257.10(+1.87%)
Jun 04, 2018 13625 13768 13593 13761 0 +195.70(+1.44%)
Jun 01, 2018 13522 13617 13504 13566 0 +109.00(+0.81%)
May 31, 2018 13406 13504 13381 13456 0 +34.50(+0.26%)
May 30, 2018 13367 13440 13320 13422 0 +102.70(+0.77%)
May 29, 2018 13230 13397 13216 13319 0 +11.50(+0.09%)
May 25, 2018 13308 13308 13308 13308 0 +57.40(+0.43%)
May 24, 2018 13216 13300 13133 13250 0 +4.60(+0.03%)
May 23, 2018 12996 13247 12954 13246 0 +166.20(+1.27%)
May 22, 2018 13158 13163 13030 13080 0 -42.60(-0.32%)
May 21, 2018 13121 13184 13036 13122 0 +87.30(+0.67%)
May 18, 2018 13085 13112 13009 13035 0 -54.70(-0.42%)
May 17, 2018 13076 13196 13017 13090 0 -40.30(-0.31%)
May 16, 2018 13048 13192 13039 13130 0 +91.30(+0.70%)
May 15, 2018 13125 13132 12943 13039 0 -198.70(-1.50%)
May 14, 2018 13258 13328 13220 13237 0 -14.00(-0.11%)
May 11, 2018 13309 13326 13202 13251 0 -44.40(-0.33%)
May 10, 2018 13290 13354 13241 13296 0 +17.60(+0.13%)
May 09, 2018 13218 13294 13143 13278 0 +124.20(+0.94%)
May 08, 2018 13162 13190 13057 13154 0 -49.50(-0.37%)
May 07, 2018 13123 13268 13100 13203 0 +147.80(+1.13%)
May 04, 2018 12900 13093 12888 13056 0 +78.10(+0.60%)
May 03, 2018 12874 13005 12759 12978 0 +30.90(+0.24%)
May 02, 2018 13046 13114 12916 12947 0 -110.10(-0.84%)
May 01, 2018 12943 13115 12814 13057 0 +87.30(+0.67%)
Apr 30, 2018 13098 13214 12919 12969 0 -51.20(-0.39%)
Apr 27, 2018 13501 13538 12973 13021 0 +409.60(+3.25%)
Apr 26, 2018 12358 12708 12294 12611 0 +408.20(+3.35%)
Apr 25, 2018 12188 12287 11838 12203 0 -2.80(-0.02%)
Apr 24, 2018 12803 12843 12107 12206 0 -453.60(-3.58%)
Apr 23, 2018 12895 12911 12544 12659 0 -83.70(-0.66%)
Apr 20, 2018 13008 13022 12652 12743 0 -228.10(-1.76%)
Apr 19, 2018 12855 13064 12820 12971 0 +228.70(+1.79%)
Apr 18, 2018 12659 12809 12542 12742 0 +206.80(+1.65%)
Apr 17, 2018 12209 12567 12162 12536 0 +492.40(+4.09%)
Apr 16, 2018 12068 12095 11923 12043 0 +90.50(+0.76%)
Apr 13, 2018 12116 12202 11899 11953 0 -152.80(-1.26%)
Apr 12, 2018 12029 12141 11988 12105 0 +182.30(+1.53%)
Apr 11, 2018 12027 12116 11897 11923 0 -67.80(-0.57%)
Apr 10, 2018 11952 12013 11823 11991 0 +247.00(+2.10%)
Apr 09, 2018 11891 12009 11711 11744 0 +7.50(+0.06%)
Apr 06, 2018 11928 12105 11694 11736 0 -376.50(-3.11%)
Apr 05, 2018 12042 12181 11913 12113 0 +316.90(+2.69%)
Apr 04, 2018 11375 11836 11330 11796 0 +152.00(+1.31%)
Apr 03, 2018 11636 11822 11353 11644 0 +158.50(+1.38%)
Apr 02, 2018 11851 11889 11345 11486 0 -596.10(-4.93%)
Mar 29, 2018 12082 12082 12082 12082 0 +127.30(+1.06%)
Mar 28, 2018 12076 12159 11598 11954 0 -500.10(-4.02%)
Mar 27, 2018 13055 13087 12336 12454 0 -472.90(-3.66%)
Mar 26, 2018 12714 12939 12464 12927 0 +489.70(+3.94%)
Mar 23, 2018 12786 12876 12434 12438 0 -393.00(-3.06%)
Mar 22, 2018 13004 13069 12810 12831 0 -309.80(-2.36%)
Mar 21, 2018 13186 13221 12993 13140 0 -47.40(-0.36%)
Mar 20, 2018 12908 13199 12863 13188 0 +320.40(+2.49%)
Mar 19, 2018 12952 13020 12718 12867 0 -221.60(-1.69%)
Mar 16, 2018 13178 13231 13047 13089 0 -80.60(-0.61%)
Mar 15, 2018 13267 13283 13122 13170 0 -68.10(-0.51%)
Mar 14, 2018 13287 13367 13227 13238 0 +21.80(+0.16%)
Mar 13, 2018 13219 13224 13213 13216 0 -101.30(-0.76%)
Mar 12, 2018 13280 13379 13213 13317 0 +145.90(+1.11%)
Mar 09, 2018 13048 13175 13004 13171 0 +217.40(+1.68%)
Mar 08, 2018 12951 12994 12894 12954 0 +48.40(+0.38%)
Mar 07, 2018 12904 12916 12902 12906 0 +67.90(+0.53%)
Mar 06, 2018 12808 12881 12752 12838 0 +108.50(+0.85%)
Mar 05, 2018 12492 12752 12377 12729 0 +186.70(+1.49%)
Mar 02, 2018 12295 12556 12172 12542 0 +64.60(+0.52%)
Mar 01, 2018 12635 12694 12240 12478 0 -163.50(-1.29%)
Feb 28, 2018 12702 12784 12632 12641 0 -0.20(-0.00%)
Feb 27, 2018 12759 12782 12604 12642 0 -96.50(-0.76%)
Feb 26, 2018 12644 12761 12620 12738 0 +167.50(+1.33%)
Feb 23, 2018 12525 12579 12444 12570 0 +131.20(+1.05%)
Feb 22, 2018 12441 12446 12359 12439 0 +17.30(+0.14%)
Feb 21, 2018 12443 12598 12396 12422 0 +107.70(+0.87%)
Feb 20, 2018 12143 12482 12135 12314 0 +149.20(+1.23%)
Feb 16, 2018 12165 12165 12165 12165 0 -92.20(-0.75%)
Feb 15, 2018 12293 12324 12110 12257 0 +93.00(+0.76%)
Feb 14, 2018 11800 12179 11770 12164 0 +293.70(+2.47%)
Feb 13, 2018 11860 11884 11855 11871 0 +219.70(+1.89%)
Feb 12, 2018 11482 11721 11307 11651 0 +365.80(+3.24%)
Feb 09, 2018 11537 11630 10688 11285 0 -65.70(-0.58%)
Feb 08, 2018 11406 12041 11346 11351 0 -548.30(-4.61%)
Feb 07, 2018 12144 12213 11877 11899 0 -200.00(-1.65%)
Feb 06, 2018 11452 12117 11373 12099 0 +400.70(+3.43%)
Feb 05, 2018 11824 12263 11165 11698 0 -341.20(-2.83%)
Feb 02, 2018 12417 12596 12073 12040 0 +263.10(+2.23%)
Feb 01, 2018 12174 12323 11716 11776 0 -361.80(-2.98%)
Jan 31, 2018 12142 12319 12124 12138 0 +102.00(+0.85%)
Jan 30, 2018 11780 12067 11680 12036 0 +141.20(+1.19%)
Jan 29, 2018 11827 12010 11753 11895 0 +115.00(+0.98%)
Jan 26, 2018 11689 11787 11595 11780 0 +203.50(+1.76%)
Jan 25, 2018 11502 11594 11415 11577 0 +159.00(+1.39%)
Jan 24, 2018 11555 11674 11266 11418 0 -41.50(-0.36%)
Jan 23, 2018 11266 11482 11248 11459 0 +274.60(+2.46%)
Jan 22, 2018 10928 11193 10921 11184 0 +276.00(+2.53%)
Jan 19, 2018 11037 11060 10882 10908 0 +10.80(+0.10%)
Jan 18, 2018 10896 10992 10811 10898 0 -1.10(-0.01%)
Jan 17, 2018 11021 11050 10778 10899 0 -59.70(-0.54%)
Jan 16, 2018 11114 11247 10857 10958 0 -19.30(-0.18%)
Jan 12, 2018 10978 10978 10978 10978 0 +221.40(+2.06%)
Jan 11, 2018 10627 10767 10591 10756 0 +174.80(+1.65%)
Jan 10, 2018 10601 10610 10574 10582 0 -22.80(-0.22%)
Jan 09, 2018 10648 10672 10513 10604 0 +39.80(+0.38%)
Jan 08, 2018 10472 10619 10436 10565 0 +140.50(+1.35%)
Jan 05, 2018 10320 10432 10258 10424 0 +171.50(+1.67%)
Jan 04, 2018 10234 10328 10203 10253 0 +28.90(+0.28%)
Jan 03, 2018 10214 10240 10074 10224 0 +146.30(+1.45%)
Jan 02, 2018 9944 10093 9923 10077 0 +163.71(+1.65%)
Dec 29, 2017 9914 9914 9914 9914 0 -139.31(-1.39%)
Dec 28, 2017 10065 10085 10023 10053 0 +34.40(+0.34%)
Dec 27, 2017 10018 10020 10015 10019 0 +33.67(+0.34%)
Dec 26, 2017 9925 10006 9851 9985 0 +60.04(+0.60%)
Dec 22, 2017 9951 9981 9910 9925 0 -53.19(-0.53%)
Dec 21, 2017 9992 10024 9919 9978 0 -23.52(-0.24%)
Dec 20, 2017 10095 10112 9979 10002 0 -67.80(-0.67%)
Dec 19, 2017 10083 10130 9996 10069 0 -23.90(-0.24%)
Dec 18, 2017 10065 10135 10007 10093 0 +95.80(+0.96%)
Dec 15, 2017 9985 10028 9892 9998 0 +63.27(+0.64%)
Dec 14, 2017 9855 9975 9838 9934 0 +76.49(+0.78%)
Dec 13, 2017 9898 9916 9819 9858 0 -1.68(-0.02%)
Dec 12, 2017 9875 9935 9826 9859 0 -33.93(-0.34%)
Dec 11, 2017 9863 9912 9795 9893 0 +47.79(+0.49%)
Dec 08, 2017 9909 9941 9798 9846 0 +26.90(+0.27%)
Dec 07, 2017 9786 9854 9737 9819 0 +61.98(+0.64%)
Dec 06, 2017 9653 9794 9623 9757 0 +77.93(+0.81%)
Dec 05, 2017 9565 9826 9532 9679 0 +75.10(+0.78%)
Dec 04, 2017 9605 9610 9552 9604 0 -203.50(-2.08%)
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.