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 (%)
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%)
May 01, 2015 4712 4762 4654 4739 0 +34.46(+0.73%)
Apr 30, 2015 4753 4799 4676 4704 0 -73.78(-1.54%)
Apr 29, 2015 4788 4836 4743 4778 0 -16.83(-0.35%)
Apr 28, 2015 4852 4883 4766 4795 0 -61.03(-1.26%)
Apr 27, 2015 4897 4927 4839 4856 0 -53.07(-1.08%)
Apr 24, 2015 4864 4983 4854 4909 0 +412.24(+9.17%)
Apr 23, 2015 4507 4533 4457 4497 0 +45.89(+1.03%)
Apr 22, 2015 4458 4490 4423 4451 0 -2.84(-0.06%)
Apr 21, 2015 4454 4485 4410 4454 0 +22.00(+0.50%)
Apr 20, 2015 4346 4459 4322 4432 0 +112.85(+2.61%)
Apr 17, 2015 4385 4399 4300 4319 0 -109.68(-2.48%)
Apr 16, 2015 4410 4449 4399 4428 0 +19.09(+0.43%)
Apr 15, 2015 4417 4435 4385 4409 0 -10.08(-0.23%)
Apr 14, 2015 4405 4447 4377 4419 0 +18.09(+0.41%)
Apr 13, 2015 4415 4454 4380 4401 0 -12.26(-0.28%)
Apr 10, 2015 4430 4458 4396 4414 0 -0.37(-0.01%)
Apr 09, 2015 4393 4432 4364 4414 0 +16.10(+0.37%)
Apr 08, 2015 4342 4412 4329 4398 0 +59.83(+1.38%)
Apr 07, 2015 4353 4397 4328 4338 0 -16.17(-0.37%)
Apr 06, 2015 4276 4389 4268 4354 0 +31.74(+0.73%)
Apr 02, 2015 4322 4322 4322 4322 0 +15.08(+0.35%)
Apr 01, 2015 4328 4346 4283 4307 0 -28.65(-0.66%)
Mar 31, 2015 4345 4395 4328 4336 0 -24.73(-0.57%)
Mar 30, 2015 4335 4384 4329 4361 0 +39.91(+0.92%)
Mar 27, 2015 4285 4348 4279 4321 0 +30.98(+0.72%)
Mar 26, 2015 4310 4337 4269 4290 0 -41.18(-0.95%)
Mar 25, 2015 4401 4443 4323 4331 0 -58.04(-1.32%)
Mar 24, 2015 4364 4411 4349 4389 0 +10.06(+0.23%)
Mar 23, 2015 4387 4444 4362 4379 0 -11.75(-0.27%)
Mar 20, 2015 4381 4413 4367 4391 0 +43.34(+1.00%)
Mar 19, 2015 4331 4388 4312 4347 0 -26.63(-0.61%)
Mar 18, 2015 4349 4401 4287 4374 0 +7.04(+0.16%)
Mar 17, 2015 4359 4396 4331 4367 0 -9.72(-0.22%)
Mar 16, 2015 4353 4393 4315 4377 0 +32.51(+0.75%)
Mar 13, 2015 4370 4392 4302 4344 0 -35.18(-0.80%)
Mar 12, 2015 4348 4406 4316 4379 0 +59.47(+1.38%)
Mar 11, 2015 4346 4387 4309 4320 0 -15.31(-0.35%)
Mar 10, 2015 4416 4431 4329 4335 0 -107.26(-2.41%)
Mar 09, 2015 4421 4453 4393 4443 0 +9.81(+0.22%)
Mar 06, 2015 4461 4502 4403 4433 0 -46.77(-1.04%)
Mar 05, 2015 4449 4492 4431 4480 0 +52.77(+1.19%)
Mar 04, 2015 4427 4453 4404 4427 0 -12.74(-0.29%)
Mar 03, 2015 4440 4441 4433 4439 0 -10.46(-0.24%)
Mar 02, 2015 4395 4459 4382 4450 0 +53.27(+1.21%)
Feb 27, 2015 4438 4458 4385 4397 0 -44.42(-1.00%)
Feb 26, 2015 4441 4442 4423 4441 0 +0.52(+0.01%)
Feb 25, 2015 4385 4468 4365 4441 0 +48.64(+1.11%)
Feb 24, 2015 4386 4412 4361 4392 0 -5.18(-0.12%)
Feb 23, 2015 4415 4443 4372 4397 0 -24.92(-0.56%)
Feb 20, 2015 4378 4425 4345 4422 0 +42.87(+0.98%)
Feb 19, 2015 4325 4404 4310 4379 0 +56.31(+1.30%)
Feb 18, 2015 4327 4353 4304 4323 0 -6.25(-0.14%)
Feb 17, 2015 4339 4365 4291 4329 0 -46.00(-1.05%)
Feb 13, 2015 4375 4375 4375 4375 0 +75.94(+1.77%)
Feb 12, 2015 4298 4330 4261 4299 0 +13.24(+0.31%)
Feb 11, 2015 4262 4310 4242 4286 0 +14.78(+0.35%)
Feb 10, 2015 4236 4289 4202 4271 0 +42.39(+1.00%)
Feb 09, 2015 4224 4270 4192 4229 0 -30.07(-0.71%)
Feb 06, 2015 4257 4286 4223 4259 0 +8.56(+0.20%)
Feb 05, 2015 4185 4295 4175 4250 0 +69.73(+1.67%)
Feb 04, 2015 4144 4219 4123 4181 0 -8.16(-0.19%)
Feb 03, 2015 4157 4228 4153 4189 0 +7.75(+0.19%)
Feb 02, 2015 4059 4191 4040 4181 0 +92.66(+2.27%)
Jan 30, 2015 4048 4150 3999 4088 0 +290.49(+7.65%)
Jan 29, 2015 3740 3814 3684 3798 0 +61.81(+1.65%)
Jan 28, 2015 3815 3836 3733 3736 0 -44.06(-1.17%)
Jan 27, 2015 3795 3832 3747 3780 0 -57.05(-1.49%)
Jan 26, 2015 3855 3881 3808 3837 0 -29.46(-0.76%)
Jan 23, 2015 3837 3915 3818 3867 0 +10.06(+0.26%)
Jan 22, 2015 3849 3875 3847 3856 0 +182.47(+4.97%)
Jan 21, 2015 3675 3743 3667 3674 0 +50.01(+1.38%)
Jan 20, 2015 3655 3668 3583 3624 0 -11.65(-0.32%)
Jan 16, 2015 3581 3643 3569 3636 0 +46.45(+1.29%)
Jan 15, 2015 3590 3590 3586 3589 0 -76.65(-2.09%)
Jan 14, 2015 3665 3705 3602 3666 0 -38.96(-1.05%)
Jan 13, 2015 3705 3705 3705 3705 0 +28.45(+0.77%)
Jan 12, 2015 3685 3691 3665 3676 0 -49.40(-1.33%)
Jan 09, 2015 3776 3791 3718 3726 0 -45.14(-1.20%)
Jan 08, 2015 3744 3794 3709 3771 0 +52.91(+1.42%)
Jan 07, 2015 3713 3753 3679 3718 0 +27.21(+0.74%)
Jan 06, 2015 3763 3772 3660 3691 0 -70.74(-1.88%)
Jan 05, 2015 3808 3828 3741 3762 0 -64.10(-1.68%)
Jan 02, 2015 3868 3894 3800 3826 0 -17.95(-0.47%)
Dec 31, 2014 3844 3844 3844 3844 0 -24.61(-0.64%)
Dec 30, 2014 3856 3904 3850 3868 0 -8.42(-0.22%)
Dec 29, 2014 3846 3904 3828 3877 0 +22.35(+0.58%)
Dec 26, 2014 3831 3878 3812 3854 0 +43.91(+1.15%)
Dec 24, 2014 3810 3810 3810 3810 0 -25.74(-0.67%)
Dec 23, 2014 3850 3858 3809 3836 0 -0.78(-0.02%)
Dec 22, 2014 3801 3858 3791 3837 0 +56.90(+1.51%)
Dec 19, 2014 3766 3807 3740 3780 0 +6.82(+0.18%)
Dec 18, 2014 3810 3829 3719 3773 0 +17.98(+0.48%)
Dec 17, 2014 3719 3764 3687 3755 0 +46.36(+1.25%)
Dec 16, 2014 3709 3727 3708 3709 0 -76.79(-2.03%)
Dec 15, 2014 3819 3854 3748 3786 0 -18.05(-0.47%)
Dec 12, 2014 3784 3853 3766 3804 0 -22.92(-0.60%)
Dec 11, 2014 3802 3890 3784 3827 0 +43.42(+1.15%)
Dec 10, 2014 3830 3853 3766 3783 0 -58.34(-1.52%)
Dec 09, 2014 3748 3854 3730 3842 0 +51.62(+1.36%)
Dec 08, 2014 3833 3879 3765 3790 0 -41.92(-1.09%)
Dec 05, 2014 3863 3868 3808 3832 0 -27.77(-0.72%)
Dec 04, 2014 3851 3879 3827 3860 0 -0.61(-0.02%)
Dec 03, 2014 3932 3943 3834 3860 0 -75.48(-1.92%)
Dec 02, 2014 3939 3958 3899 3936 0 +6.70(+0.17%)
Dec 01, 2014 4018 4046 3916 3929 0 -96.35(-2.39%)
Nov 28, 2014 4005 4054 3996 4025 0 +46.64(+1.17%)
Nov 26, 2014 3979 3979 3979 3979 0 -6.03(-0.15%)
Nov 25, 2014 3982 4003 3951 3985 0 -3.41(-0.09%)
Nov 24, 2014 3985 4010 3965 3988 0 +23.49(+0.59%)
Nov 21, 2014 3998 4024 3950 3965 0 +14.21(+0.36%)
Nov 20, 2014 3900 3974 3887 3950 0 +25.55(+0.65%)
Nov 19, 2014 3942 3953 3889 3925 0 -1.58(-0.04%)
Nov 18, 2014 3909 3970 3898 3926 0 +24.79(+0.64%)
Nov 17, 2014 3919 3948 3853 3902 0 -28.03(-0.71%)
Nov 14, 2014 3849 3974 3836 3930 0 +85.58(+2.23%)
Nov 13, 2014 3804 3863 3792 3844 0 +44.56(+1.17%)
Nov 12, 2014 3785 3815 3758 3800 0 -4.38(-0.12%)
Nov 11, 2014 3758 3812 3723 3804 0 +57.03(+1.52%)
Nov 10, 2014 3698 3755 3691 3747 0 +48.41(+1.31%)
Nov 07, 2014 3684 3711 3661 3698 0 +25.48(+0.69%)
Nov 06, 2014 3682 3688 3631 3673 0 -5.96(-0.16%)
Nov 05, 2014 3727 3744 3643 3679 0 -21.63(-0.58%)
Nov 04, 2014 3694 3718 3658 3701 0 -11.66(-0.31%)
Nov 03, 2014 3711 3739 3681 3712 0 +6.43(+0.17%)
Oct 31, 2014 3712 3719 3661 3706 0 +71.58(+1.97%)
Oct 30, 2014 3585 3654 3566 3634 0 +31.67(+0.88%)
Oct 28, 2014 3556 3622 3546 3603 0 +50.51(+1.42%)
Oct 27, 2014 3518 3562 3517 3552 0 +25.33(+0.72%)
Oct 24, 2014 3500 3582 3488 3527 0 -183.93(-4.96%)
Oct 23, 2014 3707 3746 3684 3711 0 -16.97(-0.46%)
Oct 21, 2014 3659 3733 3632 3728 0 +110.41(+3.05%)
Oct 20, 2014 3564 3625 3551 3617 0 +52.04(+1.46%)
Oct 17, 2014 3596 3624 3553 3565 0 +10.41(+0.29%)
Oct 16, 2014 3500 3605 3451 3555 0 -71.43(-1.97%)
Oct 15, 2014 3609 3649 3533 3626 0 -53.37(-1.45%)
Oct 14, 2014 3681 3730 3643 3680 0 +22.02(+0.60%)
Oct 13, 2014 3708 3743 3644 3658 0 -70.82(-1.90%)
Oct 10, 2014 3771 3808 3726 3728 0 -59.47(-1.57%)
Oct 09, 2014 3871 3879 3779 3788 0 -96.29(-2.48%)
Oct 08, 2014 3808 3897 3787 3884 0 +77.26(+2.03%)
Oct 07, 2014 3821 3865 3792 3807 0 -56.63(-1.47%)
Oct 06, 2014 3885 3904 3833 3864 0 -9.22(-0.24%)
Oct 03, 2014 3867 3910 3841 3873 0 +26.73(+0.70%)
Oct 02, 2014 3842 3865 3779 3846 0 -4.96(-0.13%)
Oct 01, 2014 3886 3906 3825 3851 0 -67.95(-1.73%)
Sep 30, 2014 3910 3942 3872 3919 0 +86.41(+2.25%)
Sep 29, 2014 3817 3855 3800 3832 0 -16.47(-0.43%)
Sep 26, 2014 3809 3857 3782 3849 0 +27.15(+0.71%)
Sep 25, 2014 3882 3891 3813 3822 0 -85.21(-2.18%)
Sep 19, 2014 3892 3937 3860 3907 0 +39.87(+1.03%)
Sep 18, 2014 3856 3887 3836 3867 0 +22.74(+0.59%)
Sep 17, 2014 3867 3881 3811 3844 0 -19.79(-0.51%)
Sep 16, 2014 3801 3885 3782 3864 0 +42.15(+1.10%)
Sep 15, 2014 3903 3908 3780 3822 0 -81.83(-2.10%)
Sep 12, 2014 3867 3942 3840 3904 0 +29.81(+0.77%)
Sep 11, 2014 3871 3906 3837 3874 0 -20.17(-0.52%)
Sep 10, 2014 3924 3934 3862 3894 0 -22.57(-0.58%)
Sep 09, 2014 4041 4056 3906 3917 0 -127.60(-3.15%)
Sep 08, 2014 4053 4076 4001 4044 0 -25.41(-0.62%)
Sep 05, 2014 4073 4085 4024 4070 0 -5.27(-0.13%)
Sep 04, 2014 4064 4126 4045 4075 0 +53.80(+1.34%)
Sep 03, 2014 4062 4073 4004 4021 0 -33.09(-0.82%)
Sep 02, 2014 4046 4071 4008 4054 0 +15.44(+0.38%)
Sep 01, 2014 5.487 4039 4039 4039 0 +0.05(+0.00%)
Aug 29, 2014 4063 4066 4014 4039 0 -3.66(-0.09%)
Aug 28, 2014 4050 4067 4023 4043 0 -33.84(-0.83%)
Aug 27, 2014 4078 4121 4059 4076 0 +1.90(+0.05%)
Aug 26, 2014 4021 4100 4000 4074 0 +75.03(+1.88%)
Aug 25, 2014 3994 4037 3985 3999 0 +17.12(+0.43%)
Aug 22, 2014 3995 4013 3967 3982 0 -15.67(-0.39%)
Aug 21, 2014 3973 4050 3939 3998 0 +32.14(+0.81%)
Aug 20, 2014 3957 3982 3947 3966 0 -2.03(-0.05%)
Aug 19, 2014 3958 3977 3938 3968 0 +16.72(+0.42%)
Aug 18, 2014 3953 3978 3934 3951 0 +23.25(+0.59%)
Aug 15, 2014 3949 3958 3883 3928 0 -3.00(-0.08%)
Aug 14, 2014 3886 3944 3876 3931 0 +55.36(+1.43%)
Aug 13, 2014 3879 3922 3861 3876 0 +45.27(+1.18%)
Aug 12, 2014 3837 3859 3805 3830 0 -3.75(-0.10%)
Aug 11, 2014 3840 3864 3817 3834 0 +10.33(+0.27%)
Aug 08, 2014 3774 3830 3753 3824 0 +53.93(+1.43%)
Aug 07, 2014 3798 3820 3748 3770 0 -12.98(-0.34%)
Aug 06, 2014 3750 3807 3739 3783 0 +13.87(+0.37%)
Aug 05, 2014 3774 3795 3739 3769 0 -14.78(-0.39%)
Aug 04, 2014 3734 3807 3725 3784 0 +62.02(+1.67%)
Aug 01, 2014 3779 3799 3692 3722 0 -51.34(-1.36%)
Jul 31, 2014 3832 3842 3760 3773 0 -338.61(-8.24%)
Jul 23, 2014 4104 4133 4081 4112 0 -6.03(-0.15%)
Jul 22, 2014 4071 4140 4066 4118 0 +18.74(+0.46%)
Jul 21, 2014 4078 4119 4061 4099 0 +10.22(+0.25%)
Jul 18, 2014 4042 4101 4015 4089 0 +60.80(+1.51%)
Jul 17, 2014 4036 4084 4014 4028 0 -22.04(-0.54%)
Jul 16, 2014 4057 4089 4022 4050 0 +8.54(+0.21%)
Jul 15, 2014 4050 4067 3996 4041 0 -15.19(-0.37%)
Jul 14, 2014 3997 4066 3970 4057 0 +63.91(+1.60%)
Jul 11, 2014 3899 4009 3896 3993 0 +155.73(+4.06%)
Jul 10, 2014 3808 3860 3782 3837 0 -32.42(-0.84%)
Jul 09, 2014 3819 3875 3798 3869 0 +59.77(+1.57%)
Jul 08, 2014 3896 3905 3787 3810 0 -92.97(-2.38%)
Jul 07, 2014 3939 3943 3891 3903 0 -38.79(-0.98%)
Jul 04, 2014 5.897 3941 3941 3941 0 +0.03(+0.00%)
Jul 03, 2014 3920 3952 3899 3941 0 +45.38(+1.16%)
Jul 02, 2014 3898 3935 3884 3896 0 +2.35(+0.06%)
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.