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 (%)
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%)
Dec 01, 2008 625.84 639.30 592.68 594.32 0 -41.16(-6.48%)
Nov 28, 2008 646.83 652.56 624.93 635.48 0 -15.87(-2.44%)
Nov 27, 2008 607.97 653.84 599.90 651.35 0 +0.00(+0.00%)
Nov 26, 2008 607.97 653.84 599.90 651.35 0 +30.29(+4.88%)
Nov 25, 2008 625.83 637.60 593.32 621.06 0 -2.52(-0.40%)
Nov 24, 2008 582.86 637.51 574.56 623.58 0 +50.60(+8.83%)
Nov 21, 2008 550.78 583.66 530.04 572.98 0 +37.71(+7.04%)
Nov 20, 2008 553.80 600.82 530.97 535.27 0 -22.55(-4.04%)
Nov 19, 2008 590.82 607.29 556.13 557.82 0 -37.73(-6.34%)
Nov 18, 2008 609.66 620.60 563.75 595.55 0 -6.07(-1.01%)
Nov 17, 2008 605.28 625.74 586.83 601.62 0 -19.27(-3.10%)
Nov 14, 2008 651.74 669.43 614.34 620.88 0 -55.46(-8.20%)
Nov 13, 2008 621.61 679.40 575.38 676.34 0 +53.31(+8.56%)
Nov 12, 2008 655.27 671.17 617.03 623.03 0 -51.25(-7.60%)
Nov 11, 2008 693.67 704.29 658.15 674.28 0 -32.98(-4.66%)
Nov 10, 2008 743.58 750.08 687.99 707.26 0 -20.34(-2.80%)
Nov 07, 2008 717.38 743.72 701.96 727.61 0 +18.39(+2.59%)
Nov 06, 2008 743.87 763.96 700.17 709.22 0 -52.06(-6.84%)
Nov 05, 2008 818.63 830.95 757.73 761.28 0 -67.28(-8.12%)
Nov 04, 2008 813.34 834.88 789.17 828.56 0 +32.44(+4.07%)
Nov 03, 2008 802.49 816.49 783.82 796.12 0 -17.06(-2.10%)
Oct 31, 2008 800.21 826.98 787.70 813.18 0 +3.42(+0.42%)
Oct 30, 2008 843.92 858.68 787.29 809.76 0 -9.14(-1.12%)
Oct 29, 2008 819.22 861.59 787.20 818.90 0 -5.13(-0.62%)
Oct 28, 2008 773.11 829.59 737.42 824.04 0 +77.52(+10.38%)
Oct 27, 2008 750.50 794.30 736.23 746.52 0 -9.76(-1.29%)
Oct 24, 2008 713.63 799.83 702.11 756.28 0 -24.52(-3.14%)
Oct 23, 2008 725.36 789.70 709.00 780.80 0 +10.20(+1.32%)
Oct 22, 2008 767.42 794.61 745.55 770.60 0 -3.12(-0.40%)
Oct 21, 2008 789.88 811.80 766.72 773.71 0 -31.21(-3.88%)
Oct 20, 2008 795.59 814.44 766.05 804.92 0 +21.00(+2.68%)
Oct 17, 2008 747.19 918.22 732.85 783.92 0 +15.49(+2.02%)
Oct 16, 2008 738.27 779.10 686.34 768.43 0 +0.77(+0.10%)
Oct 15, 2008 853.07 865.07 757.40 767.66 0 -109.81(-12.51%)
Oct 14, 2008 957.40 971.38 863.77 877.47 0 -56.17(-6.02%)
Oct 13, 2008 903.70 951.75 866.13 933.64 0 +72.25(+8.39%)
Oct 10, 2008 806.02 912.50 780.59 861.40 0 +12.68(+1.49%)
Oct 09, 2008 921.71 940.23 837.02 848.72 0 -61.80(-6.79%)
Oct 08, 2008 865.28 959.80 846.22 910.51 0 +18.26(+2.05%)
Oct 07, 2008 988.18 1002 890.12 892.25 0 -84.09(-8.61%)
Oct 06, 2008 985.39 1002 907.54 976.34 0 -41.07(-4.04%)
Oct 03, 2008 1055 1083 1013 1017 0 -17.86(-1.73%)
Oct 02, 2008 1060 1077 1015 1035 0 -59.78(-5.46%)
Oct 01, 2008 1132 1143 1078 1095 0 -53.85(-4.69%)
Sep 30, 2008 1056 1156 1038 1149 0 +123.15(+12.01%)
Sep 29, 2008 1122 1141 1008 1026 0 -120.59(-10.52%)
Sep 26, 2008 1123 1155 1108 1146 0 -8.37(-0.72%)
Sep 25, 2008 1136 1171 1115 1155 0 +28.91(+2.57%)
Sep 24, 2008 1140 1160 1105 1126 0 -6.92(-0.61%)
Sep 23, 2008 1173 1186 1123 1133 0 -28.00(-2.41%)
Sep 22, 2008 1240 1246 1151 1161 0 -78.09(-6.30%)
Sep 19, 2008 1252 1304 1173 1239 0 +36.91(+3.07%)
Sep 18, 2008 1171 1220 1124 1202 0 +60.67(+5.32%)
Sep 17, 2008 1190 1211 1130 1141 0 -70.58(-5.82%)
Sep 16, 2008 1177 1230 1172 1212 0 +26.15(+2.21%)
Sep 15, 2008 1180 1223 1166 1186 0 -20.74(-1.72%)
Sep 12, 2008 1216 1225 1183 1206 0 -19.53(-1.59%)
Sep 11, 2008 1193 1237 1186 1226 0 +13.28(+1.10%)
Sep 10, 2008 1220 1244 1189 1213 0 +0.17(+0.01%)
Sep 09, 2008 1242 1260 1210 1212 0 -32.57(-2.62%)
Sep 08, 2008 1266 1281 1212 1245 0 +10.74(+0.87%)
Sep 05, 2008 1213 1260 1204 1234 0 +7.46(+0.61%)
Sep 04, 2008 1261 1268 1225 1227 0 -31.60(-2.51%)
Sep 03, 2008 1257 1274 1245 1258 0 +2.50(+0.20%)
Sep 02, 2008 1292 1308 1248 1256 0 -12.54(-0.99%)
Sep 01, 2008 1283 1291 1258 1268 0 +0.00(+0.00%)
Aug 29, 2008 1283 1291 1258 1268 0 -28.92(-2.23%)
Aug 28, 2008 1274 1303 1267 1297 0 +26.63(+2.10%)
Aug 27, 2008 1263 1285 1254 1271 0 +4.85(+0.38%)
Aug 26, 2008 1278 1286 1255 1266 0 -7.41(-0.58%)
Aug 25, 2008 1288 1297 1264 1273 0 -23.49(-1.81%)
Aug 22, 2008 1282 1309 1270 1297 0 +27.09(+2.13%)
Aug 21, 2008 1259 1281 1243 1270 0 -2.34(-0.18%)
Aug 20, 2008 1281 1293 1259 1272 0 -4.86(-0.38%)
Aug 19, 2008 1291 1309 1271 1277 0 -19.25(-1.49%)
Aug 18, 2008 1325 1338 1289 1296 0 -34.92(-2.62%)
Aug 15, 2008 1348 1367 1324 1331 0 -14.51(-1.08%)
Aug 14, 2008 1318 1359 1308 1346 0 +16.08(+1.21%)
Aug 13, 2008 1326 1356 1306 1330 0 -10.32(-0.77%)
Aug 12, 2008 1352 1369 1324 1340 0 -23.19(-1.70%)
Aug 11, 2008 1290 1397 1277 1363 0 +60.82(+4.67%)
Aug 08, 2008 1255 1313 1242 1302 0 +45.22(+3.60%)
Aug 07, 2008 1255 1278 1237 1257 0 -7.73(-0.61%)
Aug 06, 2008 1264 1274 1241 1265 0 -7.05(-0.55%)
Aug 05, 2008 1252 1278 1237 1272 0 +38.23(+3.10%)
Aug 04, 2008 1226 1253 1210 1234 0 +7.98(+0.65%)
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.