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, 2017 8700 8704 8443 8453 0 -251.18(-2.89%)
Jul 28, 2017 8647 8811 8551 8704 0 -200.60(-2.25%)
Jul 27, 2017 9100 9212 8844 8905 0 -69.44(-0.77%)
Jul 26, 2017 8892 8982 8888 8974 0 +108.70(+1.23%)
Jul 25, 2017 8862 8900 8855 8866 0 +10.58(+0.12%)
Jul 24, 2017 8771 8893 8757 8855 0 +100.66(+1.15%)
Jul 21, 2017 8720 8769 8631 8754 0 -38.09(-0.43%)
Jul 20, 2017 8817 8853 8741 8792 0 +11.06(+0.13%)
Jul 19, 2017 8761 8823 8735 8781 0 +28.55(+0.33%)
Jul 18, 2017 8615 8769 8579 8753 0 +107.69(+1.25%)
Jul 17, 2017 8602 8686 8583 8645 0 +65.23(+0.76%)
Jul 14, 2017 8581 8605 8535 8580 0 +21.04(+0.25%)
Jul 13, 2017 8593 8623 8515 8559 0 -36.65(-0.43%)
Jul 12, 2017 8544 8620 8520 8595 0 +109.76(+1.29%)
Jul 11, 2017 8477 8513 8396 8486 0 -17.30(-0.20%)
Jul 10, 2017 8408 8532 8386 8503 0 +143.53(+1.72%)
Jul 07, 2017 8285 8381 8280 8359 0 +107.87(+1.31%)
Jul 06, 2017 8270 8348 8203 8252 0 -56.89(-0.68%)
Jul 05, 2017 8234 8343 8180 8308 0 +135.37(+1.66%)
Jul 03, 2017 8188 8351 8150 8173 0 -117.62(-1.42%)
Jun 30, 2017 8379 8412 8278 8291 0 -50.04(-0.60%)
Jun 29, 2017 8383 8450 8249 8341 0 -127.92(-1.51%)
Jun 28, 2017 8371 8474 8291 8469 0 +113.85(+1.36%)
Jun 27, 2017 8464 8536 8347 8355 0 -137.81(-1.62%)
Jun 26, 2017 8614 8631 8471 8493 0 -79.27(-0.92%)
Jun 23, 2017 8549 8583 8509 8572 0 +32.60(+0.38%)
Jun 22, 2017 8543 8589 8499 8539 0 -2.96(-0.03%)
Jun 21, 2017 8515 8552 8462 8542 0 +75.30(+0.89%)
Jun 20, 2017 8512 8575 8457 8467 0 -27.62(-0.33%)
Jun 19, 2017 8643 8663 8433 8495 0 +76.15(+0.90%)
Jun 16, 2017 8474 8518 8365 8418 0 +177.33(+2.15%)
Jun 15, 2017 8201 8260 8132 8241 0 -100.00(-1.20%)
Jun 14, 2017 8438 8455 8257 8341 0 -32.51(-0.39%)
Jun 13, 2017 8346 8406 8250 8374 0 +127.22(+1.54%)
Jun 12, 2017 8270 8346 8084 8246 0 -113.80(-1.36%)
Jun 09, 2017 8646 8660 7966 8360 0 -265.22(-3.07%)
Jun 08, 2017 8634 8654 8582 8625 0 +12.38(+0.14%)
Jun 07, 2017 8582 8620 8546 8613 0 +56.44(+0.66%)
Jun 06, 2017 8625 8671 8538 8557 0 -66.37(-0.77%)
Jun 05, 2017 8604 8651 8559 8623 0 +34.34(+0.40%)
Jun 02, 2017 8524 8608 8489 8589 0 +90.38(+1.06%)
Jun 01, 2017 8504 8524 8442 8498 0 +28.15(+0.33%)
May 31, 2017 8525 8527 8367 8470 0 -23.29(-0.27%)
May 30, 2017 8499 8537 8477 8493 0 -0.88(-0.01%)
May 26, 2017 8491 8524 8433 8494 0 +16.34(+0.19%)
May 25, 2017 8403 8526 8380 8478 0 +111.05(+1.33%)
May 24, 2017 8331 8380 8281 8367 0 +69.96(+0.84%)
May 23, 2017 8321 8335 8251 8297 0 +16.74(+0.20%)
May 22, 2017 8227 8291 8208 8280 0 +84.08(+1.03%)
May 19, 2017 8215 8274 8184 8196 0 +17.25(+0.21%)
May 18, 2017 8072 8219 8056 8179 0 +108.30(+1.34%)
May 17, 2017 8168 8215 8063 8071 0 -189.62(-2.30%)
May 16, 2017 8214 8297 8206 8260 0 +69.99(+0.85%)
May 15, 2017 8194 8237 8168 8190 0 -21.78(-0.27%)
May 12, 2017 8164 8230 8132 8212 0 +100.34(+1.24%)
May 11, 2017 8087 8137 8048 8112 0 -8.38(-0.10%)
May 10, 2017 8148 8163 8080 8120 0 -22.17(-0.27%)
May 09, 2017 8117 8185 8094 8142 0 +57.44(+0.71%)
May 08, 2017 8029 8098 8005 8085 0 +105.28(+1.32%)
May 05, 2017 8022 8034 7939 7979 0 -17.43(-0.22%)
May 04, 2017 8051 8065 7960 7997 0 -18.26(-0.23%)
May 03, 2017 8062 8065 7971 8015 0 -54.47(-0.67%)
May 02, 2017 8064 8102 8022 8070 0 +8.56(+0.11%)
May 01, 2017 7907 8117 7897 8061 0 +177.07(+2.25%)
Apr 28, 2017 8059 8074 7867 7884 0 +52.62(+0.67%)
Apr 27, 2017 7797 7862 7771 7831 0 +71.78(+0.93%)
Apr 26, 2017 7763 7813 7734 7760 0 +18.21(+0.24%)
Apr 25, 2017 7726 7761 7690 7741 0 +15.32(+0.20%)
Apr 24, 2017 7741 7759 7693 7726 0 +66.93(+0.87%)
Apr 21, 2017 7698 7709 7636 7659 0 -30.77(-0.40%)
Apr 20, 2017 7677 7727 7640 7690 0 +0.31(+0.00%)
Apr 19, 2017 7758 7784 7670 7690 0 -33.21(-0.43%)
Apr 18, 2017 7704 7776 7694 7723 0 +5.06(+0.07%)
Apr 17, 2017 7605 7722 7599 7718 0 +134.56(+1.77%)
Apr 13, 2017 7634 7671 7576 7583 0 -87.71(-1.14%)
Apr 12, 2017 7719 7742 7655 7671 0 -45.33(-0.59%)
Apr 11, 2017 7751 7787 7670 7716 0 -34.66(-0.45%)
Apr 10, 2017 7691 7770 7683 7751 0 +97.21(+1.27%)
Apr 07, 2017 7693 7701 7607 7654 0 -29.89(-0.39%)
Apr 06, 2017 7796 7831 7644 7684 0 -74.70(-0.96%)
Apr 05, 2017 7782 7891 7730 7758 0 +10.00(+0.13%)
Apr 04, 2017 7625 7770 7611 7748 0 +127.46(+1.67%)
Apr 03, 2017 7588 7641 7564 7621 0 +39.90(+0.53%)
Mar 31, 2017 7506 7618 7499 7581 0 +76.23(+1.02%)
Mar 30, 2017 7492 7514 7464 7505 0 +17.59(+0.23%)
Mar 29, 2017 7370 7507 7364 7487 0 +141.55(+1.93%)
Mar 28, 2017 7309 7369 7293 7346 0 +71.89(+0.99%)
Mar 27, 2017 7198 7303 7156 7274 0 +12.43(+0.17%)
Mar 24, 2017 7312 7315 7240 7261 0 -14.28(-0.20%)
Mar 23, 2017 7280 7309 7250 7276 0 -4.41(-0.06%)
Mar 22, 2017 7218 7295 7202 7280 0 +42.03(+0.58%)
Mar 21, 2017 7383 7414 7220 7238 0 -122.48(-1.66%)
Mar 20, 2017 7322 7375 7308 7360 0 +31.85(+0.43%)
Mar 17, 2017 7333 7346 7303 7329 0 +1.28(+0.02%)
Mar 16, 2017 7336 7350 7297 7327 0 +8.33(+0.11%)
Mar 15, 2017 7327 7337 7263 7319 0 +9.11(+0.12%)
Mar 14, 2017 7318 7323 7262 7310 0 -15.70(-0.21%)
Mar 13, 2017 7312 7346 7300 7326 0 +8.27(+0.11%)
Mar 10, 2017 7358 7364 7308 7317 0 -2.98(-0.04%)
Mar 09, 2017 7305 7351 7293 7320 0 +18.96(+0.26%)
Mar 08, 2017 7283 7327 7266 7301 0 +34.76(+0.48%)
Mar 07, 2017 7271 7297 7246 7266 0 -10.25(-0.14%)
Mar 06, 2017 7264 7295 7224 7277 0 -25.12(-0.34%)
Mar 03, 2017 7286 7324 7265 7302 0 +2.73(+0.04%)
Mar 02, 2017 7335 7354 7280 7299 0 -37.11(-0.51%)
Mar 01, 2017 7338 7360 7296 7336 0 +68.77(+0.95%)
Feb 28, 2017 7328 7353 7232 7267 0 -45.64(-0.62%)
Feb 27, 2017 7263 7345 7234 7313 0 +28.62(+0.39%)
Feb 24, 2017 7270 7293 7208 7284 0 -41.74(-0.57%)
Feb 23, 2017 7377 7408 7292 7326 0 -37.17(-0.50%)
Feb 22, 2017 7369 7394 7325 7363 0 +0.04(+0.00%)
Feb 21, 2017 7299 7383 7284 7363 0 +92.60(+1.27%)
Feb 17, 2017 7271 7271 7271 7271 0 +12.05(+0.17%)
Feb 16, 2017 7252 7284 7221 7259 0 -2.90(-0.04%)
Feb 15, 2017 7185 7267 7173 7262 0 +58.00(+0.81%)
Feb 14, 2017 7205 7227 7161 7204 0 -2.12(-0.03%)
Feb 13, 2017 7170 7266 7141 7206 0 +67.75(+0.95%)
Feb 10, 2017 7100 7150 7088 7138 0 +56.72(+0.80%)
Feb 09, 2017 7078 7116 7056 7081 0 +19.96(+0.28%)
Feb 08, 2017 6994 7080 6985 7061 0 +69.86(+1.00%)
Feb 07, 2017 6958 7021 6939 6991 0 +44.56(+0.64%)
Feb 06, 2017 6962 6976 6907 6947 0 -18.85(-0.27%)
Feb 03, 2017 6939 7032 6913 6966 0 -214.29(-2.98%)
Feb 02, 2017 7154 7208 7086 7180 0 +55.94(+0.79%)
Feb 01, 2017 7097 7142 7058 7124 0 +70.31(+1.00%)
Jan 31, 2017 7055 7085 7013 7054 0 -57.10(-0.80%)
Jan 30, 2017 7131 7139 6996 7111 0 -46.93(-0.66%)
Jan 27, 2017 7172 7192 7086 7158 0 -10.34(-0.14%)
Jan 26, 2017 7157 7230 7118 7168 0 +47.45(+0.67%)
Jan 25, 2017 7041 7136 7033 7121 0 +111.23(+1.59%)
Jan 24, 2017 7009 7030 6941 7009 0 +31.70(+0.45%)
Jan 23, 2017 6902 6993 6876 6978 0 +63.59(+0.92%)
Jan 20, 2017 6970 6983 6895 6914 0 -8.43(-0.12%)
Jan 19, 2017 6925 6966 6898 6923 0 +13.65(+0.20%)
Jan 18, 2017 6920 6946 6875 6909 0 -12.46(-0.18%)
Jan 17, 2017 6966 6980 6869 6921 0 -55.85(-0.80%)
Jan 13, 2017 6977 6977 6977 6977 0 +27.62(+0.40%)
Jan 12, 2017 6864 6968 6836 6950 0 +101.36(+1.48%)
Jan 11, 2017 6808 6856 6766 6848 0 +25.84(+0.38%)
Jan 10, 2017 6834 6851 6764 6822 0 -15.57(-0.23%)
Jan 09, 2017 6852 6884 6794 6838 0 -0.92(-0.01%)
Jan 06, 2017 6718 6873 6682 6839 0 +134.56(+2.01%)
Jan 05, 2017 6562 6726 6543 6704 0 +172.71(+2.64%)
Jan 04, 2017 6541 6558 6501 6532 0 +27.88(+0.43%)
Jan 03, 2017 6534 6554 6451 6504 0 +34.35(+0.53%)
Dec 30, 2016 6469 6469 6469 6469 0 -119.86(-1.82%)
Dec 29, 2016 6642 6658 6552 6589 0 -51.05(-0.77%)
Dec 28, 2016 6680 6710 6625 6640 0 -3.20(-0.05%)
Dec 27, 2016 6573 6673 6555 6644 0 +91.77(+1.40%)
Dec 23, 2016 6552 6552 6552 6552 0 -38.56(-0.59%)
Dec 22, 2016 6601 6636 6555 6590 0 -31.43(-0.47%)
Dec 21, 2016 6614 6632 6578 6622 0 -3.99(-0.06%)
Dec 20, 2016 6609 6659 6589 6626 0 +39.86(+0.61%)
Dec 19, 2016 6539 6632 6509 6586 0 +56.41(+0.86%)
Dec 16, 2016 6588 6594 6498 6529 0 -28.46(-0.43%)
Dec 15, 2016 6603 6628 6548 6558 0 -61.70(-0.93%)
Dec 14, 2016 6691 6721 6570 6620 0 -41.86(-0.63%)
Dec 13, 2016 6603 6738 6565 6662 0 +102.39(+1.56%)
Dec 12, 2016 6609 6623 6528 6559 0 -65.96(-1.00%)
Dec 09, 2016 6628 6642 6586 6625 0 +21.54(+0.33%)
Dec 08, 2016 6624 6662 6569 6604 0 -5.95(-0.09%)
Dec 07, 2016 6549 6615 6482 6609 0 +56.16(+0.86%)
Dec 06, 2016 6551 6587 6489 6553 0 +37.48(+0.58%)
Dec 05, 2016 6409 6546 6381 6516 0 +145.04(+2.28%)
Dec 02, 2016 6382 6445 6327 6371 0 -4.88(-0.08%)
Dec 01, 2016 6459 6470 6329 6376 0 -65.56(-1.02%)
Nov 30, 2016 6550 6600 6437 6441 0 -112.18(-1.71%)
Nov 29, 2016 6596 6617 6540 6553 0 -33.80(-0.51%)
Nov 28, 2016 6671 6676 6566 6587 0 -112.18(-1.67%)
Nov 25, 2016 6744 6749 6674 6699 0 +3.01(+0.04%)
Nov 23, 2016 6696 6696 6696 6696 0 -37.46(-0.56%)
Nov 22, 2016 6759 6795 6693 6734 0 +46.00(+0.69%)
Nov 21, 2016 6577 6697 6567 6688 0 +154.49(+2.36%)
Nov 18, 2016 6541 6598 6508 6533 0 +25.08(+0.39%)
Nov 17, 2016 6447 6524 6433 6508 0 +86.64(+1.35%)
Nov 16, 2016 6374 6463 6338 6422 0 +19.96(+0.31%)
Nov 15, 2016 6292 6437 6260 6402 0 +195.05(+3.14%)
Nov 14, 2016 6413 6427 6132 6207 0 -157.85(-2.48%)
Nov 11, 2016 6319 6400 6267 6364 0 -9.28(-0.15%)
Nov 10, 2016 6650 6666 6188 6374 0 -221.29(-3.36%)
Nov 09, 2016 6502 6638 6464 6595 0 -102.56(-1.53%)
Nov 08, 2016 6665 6738 6609 6698 0 +29.35(+0.44%)
Nov 07, 2016 6574 6698 6558 6668 0 +224.51(+3.48%)
Nov 04, 2016 6506 6540 6426 6444 0 -90.62(-1.39%)
Nov 03, 2016 6522 6624 6504 6534 0 +9.54(+0.15%)
Nov 02, 2016 6665 6679 6504 6525 0 -153.43(-2.30%)
Nov 01, 2016 6783 6804 6606 6678 0 -36.91(-0.55%)
Oct 31, 2016 6656 6753 6639 6715 0 +98.49(+1.49%)
Oct 28, 2016 6665 6731 6598 6617 0 -315.98(-4.56%)
Oct 27, 2016 7035 7042 6906 6933 0 -34.16(-0.49%)
Oct 26, 2016 7049 7058 6946 6967 0 -102.55(-1.45%)
Oct 25, 2016 7104 7137 7050 7069 0 -27.17(-0.38%)
Oct 24, 2016 7000 7110 6974 7097 0 +146.50(+2.11%)
Oct 21, 2016 6876 6958 6863 6950 0 +65.99(+0.96%)
Oct 20, 2016 6920 6944 6822 6884 0 -124.54(-1.78%)
Oct 19, 2016 7015 7035 6970 7009 0 +19.61(+0.28%)
Oct 18, 2016 7030 7049 6965 6989 0 +33.69(+0.48%)
Oct 17, 2016 7031 7035 6935 6955 0 -74.67(-1.06%)
Oct 14, 2016 7120 7135 7022 7030 0 -39.73(-0.56%)
Oct 13, 2016 7074 7096 6996 7070 0 -36.55(-0.51%)
Oct 12, 2016 7100 7137 7069 7106 0 +25.01(+0.35%)
Oct 11, 2016 7172 7176 7053 7081 0 -94.74(-1.32%)
Oct 10, 2016 7188 7212 7162 7176 0 +24.11(+0.34%)
Oct 07, 2016 7200 7202 7135 7152 0 -29.60(-0.41%)
Oct 06, 2016 7198 7228 7165 7181 0 -24.51(-0.34%)
Oct 05, 2016 7164 7225 7142 7206 0 +68.19(+0.96%)
Oct 04, 2016 7192 7212 7105 7138 0 +279.49(+4.08%)
Sep 26, 2016 6883 6918 6841 6858 0 -59.17(-0.86%)
Sep 23, 2016 6897 6941 6885 6917 0 +6.14(+0.09%)
Sep 22, 2016 6818 6922 6818 6911 0 +127.86(+1.88%)
Sep 21, 2016 6726 6794 6691 6783 0 +84.69(+1.26%)
Sep 20, 2016 6674 6720 6661 6699 0 +34.20(+0.51%)
Sep 19, 2016 6704 6727 6629 6665 0 -26.95(-0.40%)
Sep 16, 2016 6655 6714 6635 6692 0 +57.06(+0.86%)
Sep 15, 2016 6569 6647 6526 6634 0 +68.96(+1.05%)
Sep 14, 2016 6586 6628 6545 6566 0 -4.05(-0.06%)
Sep 13, 2016 6634 6647 6549 6570 0 -93.94(-1.41%)
Sep 12, 2016 6539 6675 6525 6663 0 +98.15(+1.49%)
Sep 09, 2016 6721 6738 6562 6565 0 -197.36(-2.92%)
Sep 08, 2016 6774 6801 6736 6763 0 -16.30(-0.24%)
Sep 07, 2016 6814 6832 6770 6779 0 -29.71(-0.44%)
Sep 06, 2016 6694 6821 6662 6809 0 +124.37(+1.86%)
Sep 02, 2016 6684 6684 6684 6684 0 +17.00(+0.25%)
Sep 01, 2016 6667 6682 6630 6667 0 +12.41(+0.19%)
Aug 31, 2016 6613 6662 6590 6655 0 +20.56(+0.31%)
Aug 30, 2016 6654 6675 6609 6634 0 -20.52(-0.31%)
Aug 29, 2016 6631 6687 6627 6655 0 +20.49(+0.31%)
Aug 26, 2016 6571 6654 6559 6634 0 +69.99(+1.07%)
Aug 25, 2016 6536 6580 6524 6564 0 +14.62(+0.22%)
Aug 24, 2016 6582 6599 6523 6550 0 -27.41(-0.42%)
Aug 23, 2016 6585 6603 6564 6577 0 +24.29(+0.37%)
Aug 22, 2016 6532 6558 6489 6553 0 +16.38(+0.25%)
Aug 19, 2016 6565 6577 6524 6537 0 -50.24(-0.76%)
Aug 18, 2016 6580 6597 6552 6587 0 -0.66(-0.01%)
Aug 17, 2016 6599 6608 6540 6587 0 -7.67(-0.12%)
Aug 16, 2016 6635 6640 6587 6595 0 -41.91(-0.63%)
Aug 15, 2016 6662 6672 6622 6637 0 -26.35(-0.40%)
Aug 12, 2016 6635 6679 6626 6663 0 +7.72(+0.12%)
Aug 11, 2016 6642 6683 6631 6656 0 +24.56(+0.37%)
Aug 10, 2016 6645 6667 6607 6631 0 -1.38(-0.02%)
Aug 09, 2016 6626 6671 6614 6632 0 +13.56(+0.20%)
Aug 08, 2016 6622 6631 6568 6619 0 +6.09(+0.09%)
Aug 05, 2016 6634 6670 6578 6613 0 +2.21(+0.03%)
Aug 04, 2016 6561 6658 6522 6611 0 +44.01(+0.67%)
Aug 03, 2016 6575 6601 6534 6567 0 -34.52(-0.52%)
Aug 02, 2016 6635 6649 6569 6601 0 -67.34(-1.01%)
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.