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 (%)
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%)
Dec 04, 2012 3180 3206 3152 3196 0 -20.23(-0.63%)
Nov 30, 2012 3186 3227 3165 3216 0 +20.89(+0.65%)
Nov 29, 2012 3162 3220 3151 3195 0 +47.42(+1.51%)
Nov 28, 2012 3101 3152 3079 3148 0 +36.01(+1.16%)
Nov 27, 2012 3107 3143 3080 3112 0 -6.08(-0.19%)
Nov 26, 2012 3053 3133 3032 3118 0 +75.46(+2.48%)
Nov 24, 2012 3039 3048 3009 3042 0 +0.00(+0.00%)
Nov 23, 2012 3039 3048 3009 3042 0 +24.38(+0.81%)
Nov 22, 2012 2980 3028 2965 3018 0 -0.02(-0.00%)
Nov 21, 2012 2978 3028 2965 3018 0 +40.18(+1.35%)
Nov 20, 2012 2948 2989 2930 2978 0 +32.47(+1.10%)
Nov 19, 2012 2931 2977 2918 2945 0 +48.54(+1.68%)
Nov 16, 2012 2851 2913 2823 2897 0 +51.27(+1.80%)
Nov 15, 2012 2855 2885 2807 2846 0 -18.21(-0.64%)
Nov 14, 2012 2927 2939 2854 2864 0 -59.83(-2.05%)
Nov 13, 2012 2901 2947 2893 2924 0 +4.51(+0.15%)
Nov 12, 2012 2928 2955 2900 2919 0 -6.03(-0.21%)
Nov 09, 2012 2916 2977 2898 2925 0 -7.12(-0.24%)
Nov 08, 2012 2983 3015 2927 2932 0 -48.62(-1.63%)
Nov 07, 2012 3021 3032 2951 2981 0 -71.07(-2.33%)
Nov 06, 2012 3033 3067 3019 3052 0 +27.63(+0.91%)
Nov 05, 2012 2997 3034 2969 3024 0 +25.42(+0.85%)
Nov 02, 2012 3028 3062 2996 2999 0 -13.00(-0.43%)
Nov 01, 2012 3005 3039 2975 3012 0 +21.18(+0.71%)
Oct 31, 2012 3039 3062 2965 2991 0 -63.01(-2.06%)
Oct 30, 2012 4.367 3054 3054 3054 0 +0.03(+0.00%)
Oct 29, 2012 3054 3054 3054 3054 0 +0.03(+0.00%)
Oct 26, 2012 2952 3065 2933 3054 0 +135.62(+4.65%)
Oct 25, 2012 2994 3001 2912 2918 0 -48.24(-1.63%)
Oct 24, 2012 3041 3046 2946 2966 0 -57.74(-1.91%)
Oct 23, 2012 3006 3065 2984 3024 0 -52.95(-1.72%)
Oct 19, 2012 3132 3148 3059 3077 0 -55.27(-1.76%)
Oct 18, 2012 3109 3185 3065 3132 0 +30.33(+0.98%)
Oct 17, 2012 3075 3124 3061 3102 0 +25.03(+0.81%)
Oct 16, 2012 3068 3098 3037 3077 0 +20.95(+0.69%)
Oct 15, 2012 3050 3075 2985 3056 0 +8.55(+0.28%)
Oct 12, 2012 3047 3077 3034 3047 0 -4.99(-0.16%)
Oct 11, 2012 3074 3095 3019 3052 0 +13.00(+0.43%)
Oct 10, 2012 3083 3101 3018 3039 0 -31.44(-1.02%)
Oct 09, 2012 3162 3171 3064 3071 0 -95.13(-3.00%)
Oct 08, 2012 3164 3192 3129 3166 0 -13.61(-0.43%)
Oct 06, 2012 3224 3236 3167 3180 0 +0.00(+0.00%)
Oct 05, 2012 3224 3236 3167 3180 0 -30.29(-0.94%)
Oct 04, 2012 3181 3235 3170 3210 0 +53.20(+1.69%)
Oct 03, 2012 3122 3162 3098 3157 0 +43.68(+1.40%)
Oct 02, 2012 3133 3139 3088 3113 0 -5.03(-0.16%)
Oct 01, 2012 3149 3168 3101 3118 0 -18.43(-0.59%)
Sep 28, 2012 3163 3175 3123 3137 0 -31.85(-1.01%)
Sep 27, 2012 3092 3180 3091 3168 0 +85.31(+2.77%)
Sep 26, 2012 3111 3134 3065 3083 0 -31.20(-1.00%)
Sep 25, 2012 3173 3197 3099 3114 0 -45.04(-1.43%)
Sep 24, 2012 3163 3175 3135 3159 0 -23.78(-0.75%)
Sep 21, 2012 3228 3236 3174 3183 0 -38.74(-1.20%)
Sep 20, 2012 3216 3230 3185 3222 0 -11.76(-0.36%)
Sep 19, 2012 3210 3246 3178 3234 0 +32.60(+1.02%)
Sep 18, 2012 3199 3222 3180 3201 0 -7.85(-0.24%)
Sep 17, 2012 3236 3238 3186 3209 0 -18.28(-0.57%)
Sep 14, 2012 3207 3263 3192 3227 0 +36.17(+1.13%)
Sep 13, 2012 3128 3210 3115 3191 0 +53.87(+1.72%)
Sep 12, 2012 3155 3174 3114 3137 0 -8.68(-0.28%)
Sep 11, 2012 3164 3169 3126 3146 0 -14.66(-0.46%)
Sep 10, 2012 3187 3198 3156 3160 0 -33.06(-1.04%)
Sep 07, 2012 3151 3199 3139 3193 0 +62.57(+2.00%)
Sep 06, 2012 3076 3150 3066 3131 0 +80.75(+2.65%)
Sep 05, 2012 3049 3076 3023 3050 0 -15.89(-0.52%)
Sep 04, 2012 3067 3098 3024 3066 0 -1.68(-0.05%)
Sep 03, 2012 3056 3086 3030 3068 0 +0.04(+0.00%)
Aug 31, 2012 3056 3086 3030 3068 0 +35.29(+1.16%)
Aug 30, 2012 3051 3078 3023 3032 0 -26.97(-0.88%)
Aug 29, 2012 3050 3074 3034 3059 0 +35.22(+1.16%)
Aug 27, 2012 3042 3061 3010 3024 0 -15.89(-0.52%)
Aug 24, 2012 3001 3058 2996 3040 0 +42.97(+1.43%)
Aug 23, 2012 3016 3028 2971 2997 0 -19.98(-0.66%)
Aug 22, 2012 2989 3054 2980 3017 0 +51.54(+1.74%)
Aug 21, 2012 2989 3019 2951 2966 0 -18.98(-0.64%)
Aug 20, 2012 3006 3011 2962 2984 0 -17.35(-0.58%)
Aug 17, 2012 2981 3022 2968 3002 0 +22.28(+0.75%)
Aug 16, 2012 2938 2995 2923 2980 0 +45.29(+1.54%)
Aug 15, 2012 2897 2953 2889 2934 0 +27.29(+0.94%)
Aug 14, 2012 2923 2950 2898 2907 0 +7.66(+0.26%)
Aug 13, 2012 2871 2919 2858 2899 0 +24.95(+0.87%)
Aug 11, 2012 2881 2905 2853 2874 0 +0.00(+0.00%)
Aug 10, 2012 2881 2905 2853 2874 0 -24.80(-0.86%)
Aug 09, 2012 2918 2939 2891 2899 0 -19.99(-0.68%)
Aug 08, 2012 2935 2946 2907 2919 0 -32.95(-1.12%)
Aug 07, 2012 2921 2973 2911 2952 0 +39.46(+1.35%)
Aug 06, 2012 2920 2933 2895 2913 0 -0.26(-0.01%)
Aug 03, 2012 2910 2941 2893 2913 0 +51.33(+1.79%)
Aug 02, 2012 2850 2911 2829 2862 0 -12.17(-0.42%)
Aug 01, 2012 2908 2915 2858 2874 0 -18.83(-0.65%)
Jul 31, 2012 2931 2943 2879 2893 0 -50.02(-1.70%)
Jul 30, 2012 2940 2991 2914 2943 0 -1.91(-0.06%)
Jul 27, 2012 2830 2960 2819 2944 0 +158.66(+5.70%)
Jul 26, 2012 2786 2809 2732 2786 0 +39.75(+1.45%)
Jul 25, 2012 2787 2803 2725 2746 0 -47.39(-1.70%)
Jul 24, 2012 2827 2844 2768 2793 0 -35.42(-1.25%)
Jul 23, 2012 2805 2838 2762 2829 0 -31.53(-1.10%)
Jul 20, 2012 2818 2884 2813 2860 0 +32.13(+1.14%)
Jul 19, 2012 2790 2851 2772 2828 0 +134.83(+5.01%)
Jul 18, 2012 2654 2707 2646 2693 0 +37.06(+1.40%)
Jul 17, 2012 2659 2673 2609 2656 0 +19.56(+0.74%)
Jul 16, 2012 2664 2680 2621 2637 0 -44.98(-1.68%)
Jul 14, 2012 2645 2693 2627 2682 0 +0.00(+0.00%)
Jul 13, 2012 2645 2693 2627 2682 0 +40.19(+1.52%)
Jul 12, 2012 2641 2663 2603 2642 0 -21.38(-0.80%)
Jul 11, 2012 2677 2700 2629 2663 0 -18.67(-0.70%)
Jul 10, 2012 2760 2773 2662 2682 0 -61.76(-2.25%)
Jul 09, 2012 2739 2754 2719 2743 0 +6.29(+0.23%)
Jul 06, 2012 2758 2780 2720 2737 0 -29.89(-1.08%)
Jul 05, 2012 2783 2803 2755 2767 0 -21.07(-0.76%)
Jul 04, 2012 2783 2796 2765 2788 0 -0.02(-0.00%)
Jul 03, 2012 2783 2796 2765 2788 0 +4.56(+0.16%)
Jul 02, 2012 2803 2808 2751 2784 0 -6.39(-0.23%)
Jun 30, 2012 2751 2796 2732 2790 0 -1.31(-0.05%)
Jun 29, 2012 2751 2796 2732 2791 0 +84.62(+3.13%)
Jun 28, 2012 2731 2742 2672 2707 0 -62.86(-2.27%)
Jun 27, 2012 2770 2800 2745 2770 0 -3.02(-0.11%)
Jun 26, 2012 2730 2788 2726 2773 0 +59.10(+2.18%)
Jun 25, 2012 2723 2742 2690 2713 0 -38.45(-1.40%)
Jun 22, 2012 2734 2758 2709 2752 0 +33.86(+1.25%)
Jun 21, 2012 2771 2792 2713 2718 0 -45.33(-1.64%)
Jun 20, 2012 2783 2791 2738 2763 0 -17.28(-0.62%)
Jun 19, 2012 2755 2801 2731 2781 0 +34.24(+1.25%)
Jun 18, 2012 2670 2762 2662 2746 0 +67.53(+2.52%)
Jun 15, 2012 2647 2691 2637 2679 0 +40.00(+1.52%)
Jun 14, 2012 2646 2661 2610 2639 0 -0.66(-0.03%)
Jun 13, 2012 2662 2680 2623 2640 0 -30.90(-1.16%)
Jun 12, 2012 2678 2690 2644 2670 0 +4.68(+0.18%)
Jun 11, 2012 2687 2720 2652 2666 0 -22.63(-0.84%)
Jun 08, 2012 2683 2706 2658 2688 0 +0.67(+0.02%)
Jun 07, 2012 2708 2730 2679 2688 0 +6.13(+0.23%)
Jun 06, 2012 2637 2692 2635 2682 0 +61.02(+2.33%)
Jun 05, 2012 2604 2650 2581 2621 0 +7.55(+0.29%)
Jun 04, 2012 2558 2630 2542 2613 0 +52.76(+2.06%)
Jun 02, 2012 2553 2592 2536 2560 0 +0.00(+0.00%)
Jun 01, 2012 2553 2592 2536 2560 0 -49.14(-1.88%)
May 31, 2012 2594 2630 2558 2609 0 +16.06(+0.62%)
May 30, 2012 2649 2656 2565 2593 0 -84.52(-3.16%)
May 29, 2012 2656 2698 2631 2678 0 +39.62(+1.50%)
May 28, 2012 2641 2667 2617 2638 0 +0.04(+0.00%)
May 25, 2012 2641 2667 2617 2638 0 -1.59(-0.06%)
May 24, 2012 2670 2681 2610 2640 0 -15.77(-0.59%)
May 23, 2012 2622 2660 2588 2656 0 +23.42(+0.89%)
May 22, 2012 2662 2678 2615 2632 0 -27.20(-1.02%)
May 21, 2012 2604 2681 2590 2659 0 +59.82(+2.30%)
May 18, 2012 2656 2670 2587 2600 0 -48.47(-1.83%)
May 17, 2012 2722 2739 2644 2648 0 -68.61(-2.53%)
May 16, 2012 2735 2769 2701 2717 0 -8.26(-0.30%)
May 15, 2012 2746 2784 2708 2725 0 +8.52(+0.31%)
May 14, 2012 2742 2762 2705 2716 0 -49.91(-1.80%)
May 11, 2012 2758 2803 2749 2766 0 -2.86(-0.10%)
May 10, 2012 2744 2794 2724 2769 0 +39.78(+1.46%)
May 09, 2012 2695 2759 2686 2729 0 +1.00(+0.04%)
May 08, 2012 2716 2746 2663 2728 0 -8.10(-0.30%)
May 07, 2012 2696 2758 2692 2736 0 +19.98(+0.74%)
May 04, 2012 2757 2774 2710 2716 0 -63.65(-2.29%)
May 03, 2012 2804 2827 2759 2780 0 -28.35(-1.01%)
May 02, 2012 2773 2825 2758 2808 0 +16.61(+0.59%)
May 01, 2012 2788 2833 2777 2792 0 -20.49(-0.73%)
Apr 30, 2012 2763 2850 2744 2812 0 +29.01(+1.04%)
Apr 27, 2012 2771 2806 2719 2783 0 +229.91(+9.00%)
Apr 26, 2012 2516 2563 2506 2553 0 +38.51(+1.53%)
Apr 25, 2012 2488 2532 2478 2515 0 +45.16(+1.83%)
Apr 24, 2012 2463 2489 2435 2470 0 +7.91(+0.32%)
Apr 23, 2012 2464 2475 2431 2462 0 -30.00(-1.20%)
Apr 20, 2012 2517 2533 2488 2492 0 -13.95(-0.56%)
Apr 19, 2012 2493 2564 2462 2506 0 +91.66(+3.80%)
Apr 18, 2012 2402 2442 2385 2414 0 +16.05(+0.67%)
Apr 17, 2012 2380 2418 2377 2398 0 +36.83(+1.56%)
Apr 16, 2012 2406 2413 2344 2361 0 -37.14(-1.55%)
Apr 13, 2012 2413 2420 2378 2398 0 -24.22(-1.00%)
Apr 12, 2012 2388 2441 2370 2423 0 +38.10(+1.60%)
Apr 11, 2012 2396 2424 2370 2384 0 +18.05(+0.76%)
Apr 10, 2012 2428 2448 2360 2366 0 -60.01(-2.47%)
Apr 09, 2012 2410 2449 2396 2426 0 -7.57(-0.31%)
Apr 05, 2012 2424 2454 2420 2434 0 +1.87(+0.08%)
Apr 04, 2012 2466 2473 2413 2432 0 -62.45(-2.50%)
Apr 03, 2012 2481 2523 2471 2495 0 +10.85(+0.44%)
Apr 02, 2012 2484 2502 2465 2484 0 -36.24(-1.44%)
Mar 30, 2012 2549 2566 2510 2520 0 -18.45(-0.73%)
Mar 29, 2012 2515 2548 2500 2538 0 +19.32(+0.77%)
Mar 28, 2012 2569 2579 2503 2519 0 -48.62(-1.89%)
Mar 27, 2012 2560 2609 2545 2568 0 +13.13(+0.51%)
Mar 26, 2012 2492 2557 2480 2555 0 +83.57(+3.38%)
Mar 23, 2012 2462 2495 2439 2471 0 +8.22(+0.33%)
Mar 22, 2012 2439 2480 2431 2463 0 +7.16(+0.29%)
Mar 21, 2012 2461 2482 2445 2456 0 -3.28(-0.13%)
Mar 20, 2012 2407 2479 2381 2459 0 +39.11(+1.62%)
Mar 19, 2012 2393 2435 2384 2420 0 +6.20(+0.26%)
Mar 16, 2012 2380 2425 2371 2414 0 +26.45(+1.11%)
Mar 15, 2012 2375 2402 2350 2387 0 +1.12(+0.05%)
Mar 14, 2012 2391 2407 2365 2386 0 -13.63(-0.57%)
Mar 13, 2012 2368 2402 2334 2400 0 +37.30(+1.58%)
Mar 12, 2012 2371 2384 2342 2362 0 -8.45(-0.36%)
Mar 09, 2012 2380 2398 2353 2371 0 -14.09(-0.59%)
Mar 08, 2012 2359 2396 2348 2385 0 +35.96(+1.53%)
Mar 07, 2012 2332 2372 2328 2349 0 +31.84(+1.37%)
Mar 06, 2012 2301 2346 2285 2317 0 -7.79(-0.34%)
Mar 05, 2012 2313 2344 2301 2325 0 -4.62(-0.20%)
Mar 02, 2012 2335 2356 2316 2330 0 -12.14(-0.52%)
Mar 01, 2012 2330 2351 2302 2342 0 +17.53(+0.75%)
Feb 29, 2012 2373 2379 2315 2324 0 -49.08(-2.07%)
Feb 28, 2012 2339 2384 2324 2373 0 +38.48(+1.65%)
Feb 27, 2012 2315 2347 2302 2335 0 +2.47(+0.11%)
Feb 24, 2012 2329 2351 2313 2332 0 +8.97(+0.39%)
Feb 23, 2012 2301 2348 2279 2323 0 +19.77(+0.86%)
Feb 22, 2012 2321 2333 2293 2304 0 -22.49(-0.97%)
Feb 21, 2012 2328 2352 2306 2326 0 -1.02(-0.04%)
Feb 20, 2012 2301 2342 2287 2327 0 -0.02(-0.00%)
Feb 17, 2012 2301 2342 2287 2327 0 +27.46(+1.19%)
Feb 16, 2012 2258 2316 2237 2300 0 -5.76(-0.25%)
Feb 15, 2012 2354 2373 2285 2305 0 -43.02(-1.83%)
Feb 14, 2012 2347 2373 2302 2348 0 -5.29(-0.22%)
Feb 13, 2012 2323 2370 2304 2354 0 +49.18(+2.13%)
Feb 10, 2012 2286 2328 2272 2304 0 -2.99(-0.13%)
Feb 09, 2012 2301 2316 2267 2307 0 +0.54(+0.02%)
Feb 08, 2012 2300 2323 2279 2307 0 +12.59(+0.55%)
Feb 07, 2012 2277 2305 2266 2294 0 +13.71(+0.60%)
Feb 06, 2012 2304 2309 2271 2281 0 -40.25(-1.73%)
Feb 03, 2012 2287 2333 2272 2321 0 +53.50(+2.36%)
Feb 02, 2012 2241 2273 2215 2267 0 +28.27(+1.26%)
Feb 01, 2012 2190 2253 2171 2239 0 -88.14(-3.79%)
Jan 31, 2012 2330 2347 2285 2327 0 +15.02(+0.65%)
Jan 30, 2012 2318 2339 2288 2312 0 -26.76(-1.14%)
Jan 27, 2012 2315 2353 2304 2339 0 +20.51(+0.88%)
Jan 26, 2012 2297 2346 2277 2318 0 +36.54(+1.60%)
Jan 25, 2012 2272 2289 2247 2282 0 +5.74(+0.25%)
Jan 24, 2012 2256 2295 2245 2276 0 +5.30(+0.23%)
Jan 23, 2012 2301 2325 2257 2271 0 -35.42(-1.54%)
Jan 20, 2012 2299 2325 2278 2306 0 -19.47(-0.84%)
Jan 19, 2012 2296 2349 2284 2326 0 +59.04(+2.60%)
Jan 18, 2012 2207 2276 2192 2267 0 +55.59(+2.51%)
Jan 17, 2012 2214 2243 2181 2211 0 +22.18(+1.01%)
Jan 16, 2012 2187 2214 2148 2189 0 -0.09(-0.00%)
Jan 13, 2012 2187 2214 2149 2189 0 -2.68(-0.12%)
Jan 12, 2012 2217 2228 2181 2192 0 -18.20(-0.82%)
Jan 11, 2012 2209 2234 2197 2210 0 +5.72(+0.26%)
Jan 10, 2012 2213 2233 2176 2204 0 +22.58(+1.03%)
Jan 09, 2012 2225 2240 2161 2182 0 -33.75(-1.52%)
Jan 06, 2012 2186 2241 2176 2215 0 +31.77(+1.45%)
Jan 05, 2012 2157 2191 2135 2184 0 +15.92(+0.73%)
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.