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 (%)
Jan 14, 2021 25624 25713 25244 25308 0 -299.20(-1.17%)
Jan 13, 2021 25324 25811 25264 25607 0 -206.30(-0.80%)
Dec 23, 2020 25823 25865 25640 25814 0 -9.20(-0.04%)
Dec 22, 2020 25783 25957 25593 25823 0 +31.50(+0.12%)
Dec 21, 2020 25763 25976 25472 25791 0 +3.60(+0.01%)
Dec 18, 2020 26113 26164 25538 25788 0 -261.00(-1.00%)
Dec 17, 2020 26161 26277 25916 26049 0 -42.60(-0.16%)
Dec 16, 2020 25565 26163 25465 26091 0 +612.30(+2.40%)
Dec 15, 2020 25556 25659 25161 25479 0 +116.40(+0.46%)
Dec 14, 2020 25248 25639 25115 25362 0 +322.30(+1.29%)
Dec 11, 2020 24897 25071 24693 25040 0 +103.00(+0.41%)
Dec 10, 2020 24829 25256 24717 24937 0 -8.30(-0.03%)
Dec 09, 2020 25445 25505 24813 24946 0 -568.20(-2.23%)
Dec 08, 2020 25372 25579 25057 25514 0 +147.90(+0.58%)
Dec 07, 2020 25372 25563 25238 25366 0 -56.30(-0.22%)
Dec 04, 2020 25673 25700 25363 25422 0 -166.80(-0.65%)
Dec 03, 2020 25746 25934 25540 25589 0 -144.70(-0.56%)
Dec 02, 2020 25861 25961 25480 25734 0 -117.20(-0.45%)
Dec 01, 2020 25608 26093 25357 25851 0 +402.40(+1.58%)
Nov 30, 2020 25771 25931 25098 25448 0 -226.40(-0.88%)
Nov 27, 2020 25790 25849 25622 25675 0 +95.60(+0.37%)
Nov 25, 2020 25250 25691 25222 25579 0 +515.40(+2.06%)
Nov 24, 2020 24921 25206 24803 25064 0 +161.30(+0.65%)
Nov 23, 2020 25025 25230 24627 24902 0 +15.80(+0.06%)
Nov 20, 2020 25037 25164 24873 24887 0 -150.00(-0.60%)
Nov 19, 2020 24921 25105 24730 25037 0 +116.50(+0.47%)
Nov 18, 2020 25134 25208 24908 24920 0 -230.20(-0.92%)
Nov 17, 2020 25514 25573 25131 25150 0 +34.00(+0.14%)
Nov 16, 2020 24826 25223 24657 25116 0 +14.40(+0.06%)
Nov 13, 2020 25014 25206 24726 25102 0 +184.70(+0.74%)
Nov 12, 2020 25333 25461 24726 24917 0 -235.30(-0.94%)
Nov 11, 2020 24565 25179 24463 25153 0 +807.40(+3.32%)
Nov 10, 2020 24827 24979 24197 24345 0 -867.80(-3.44%)
Nov 09, 2020 25743 26365 24942 25213 0 -1340.60(-5.05%)
Nov 06, 2020 26490 26653 25907 26554 0 -56.10(-0.21%)
Nov 05, 2020 26577 26968 26330 26610 0 +656.50(+2.53%)
Nov 04, 2020 25359 26019 25167 25953 0 +1462.20(+5.97%)
Nov 03, 2020 24239 24704 23941 24491 0 +365.30(+1.51%)
Nov 02, 2020 24567 24731 23691 24126 0 -232.30(-0.95%)
Oct 30, 2020 25316 25398 24211 24358 0 -1376.60(-5.35%)
Oct 29, 2020 25672 26130 25350 25735 0 +294.20(+1.16%)
Oct 28, 2020 26097 26237 25417 25440 0 -957.10(-3.63%)
Oct 27, 2020 25925 26451 25810 26398 0 +612.50(+2.38%)
Oct 26, 2020 25729 26385 25352 25785 0 +3.10(+0.01%)
Oct 23, 2020 25652 25794 25258 25782 0 +247.00(+0.97%)
Oct 22, 2020 25638 25715 25097 25535 0 -69.80(-0.27%)
Oct 21, 2020 25846 26014 25404 25605 0 -270.70(-1.05%)
Oct 20, 2020 25921 26272 25678 25875 0 +73.40(+0.28%)
Oct 19, 2020 26555 26792 25683 25802 0 -535.60(-2.03%)
Oct 16, 2020 27027 27328 25463 26338 0 -500.30(-1.86%)
Oct 15, 2020 26480 26984 26369 26838 0 -207.00(-0.77%)
Oct 14, 2020 27713 27864 26861 27045 0 -636.50(-2.30%)
Oct 13, 2020 27831 28062 27490 27681 0 +45.70(+0.17%)
Oct 12, 2020 26940 28064 26826 27636 0 +1197.20(+4.53%)
Oct 09, 2020 25801 26468 25701 26438 0 +795.80(+3.10%)
Oct 08, 2020 25902 25985 25502 25643 0 -26.20(-0.10%)
Oct 07, 2020 25194 25708 25163 25669 0 +761.50(+3.06%)
Oct 06, 2020 25445 25583 24825 24907 0 -797.20(-3.10%)
Oct 05, 2020 25293 25738 25239 25705 0 +578.50(+2.30%)
Oct 02, 2020 25339 25685 25096 25126 0 -752.50(-2.91%)
Oct 01, 2020 25766 25911 25483 25879 0 +574.10(+2.27%)
Sep 30, 2020 25262 25828 25177 25304 0 +20.00(+0.08%)
Sep 29, 2020 25540 25649 25185 25284 0 -246.90(-0.97%)
Sep 28, 2020 25321 25548 25074 25531 0 +638.30(+2.56%)
Sep 25, 2020 24578 24951 24128 24893 0 +590.10(+2.43%)
Sep 24, 2020 23949 24695 23845 24303 0 +173.70(+0.72%)
Sep 23, 2020 25066 25127 24064 24129 0 -999.40(-3.98%)
Sep 22, 2020 24395 25172 24117 25129 0 +1306.90(+5.49%)
Sep 21, 2020 23366 23840 23088 23822 0 +65.80(+0.28%)
Sep 18, 2020 24348 24405 23360 23756 0 -410.10(-1.70%)
Sep 17, 2020 24182 24343 23862 24166 0 -566.30(-2.29%)
Sep 16, 2020 25540 25613 24697 24732 0 -623.00(-2.46%)
Sep 15, 2020 25219 25528 24986 25355 0 +401.90(+1.61%)
Sep 14, 2020 25507 25627 24892 24954 0 -105.00(-0.42%)
Sep 11, 2020 25769 25851 24797 25058 0 -449.90(-1.76%)
Sep 10, 2020 26551 26900 25467 25508 0 -737.30(-2.81%)
Sep 09, 2020 25716 26517 25567 26246 0 +954.30(+3.77%)
Sep 08, 2020 25244 26099 25129 25291 0 -1138.10(-4.31%)
Sep 04, 2020 26622 27119 24987 26430 0 -582.60(-2.16%)
Sep 03, 2020 27947 27990 26502 27012 0 -1299.90(-4.59%)
Sep 02, 2020 28415 28483 27938 28312 0 +210.20(+0.75%)
Sep 01, 2020 27987 28187 27783 28102 0 +412.20(+1.49%)
Aug 31, 2020 27362 28038 27312 27690 0 +380.50(+1.39%)
Aug 28, 2020 27507 27594 27184 27309 0 -19.90(-0.07%)
Aug 27, 2020 27767 27792 27155 27329 0 -370.60(-1.34%)
Aug 26, 2020 26993 27781 26929 27700 0 +740.50(+2.75%)
Aug 25, 2020 26572 27061 26343 26959 0 +282.90(+1.06%)
Aug 24, 2020 26693 27244 26275 26676 0 +187.90(+0.71%)
Aug 21, 2020 26561 26734 26400 26488 0 -87.30(-0.33%)
Aug 20, 2020 26229 26705 26109 26576 0 +279.70(+1.06%)
Aug 19, 2020 26609 26740 26242 26296 0 -383.20(-1.44%)
Aug 18, 2020 25918 26758 25856 26679 0 +991.40(+3.86%)
Aug 17, 2020 25597 25794 25440 25688 0 +293.50(+1.16%)
Aug 14, 2020 25633 25655 25169 25394 0 -103.20(-0.40%)
Aug 13, 2020 25649 25948 25430 25497 0 +11.20(+0.04%)
Aug 12, 2020 25050 25596 24994 25486 0 +648.80(+2.61%)
Aug 11, 2020 25100 25488 24763 24837 0 -543.00(-2.14%)
Aug 10, 2020 25575 25599 25010 25380 0 -170.30(-0.67%)
Aug 07, 2020 25978 26134 25324 25551 0 -418.30(-1.61%)
Aug 06, 2020 25760 26180 25505 25969 0 +117.60(+0.45%)
Aug 05, 2020 25372 25925 25236 25851 0 +552.90(+2.19%)
Aug 04, 2020 25040 25559 25026 25298 0 +170.80(+0.68%)
Aug 03, 2020 25633 25689 25042 25128 0 -372.70(-1.46%)
Jul 31, 2020 26107 26144 25371 25500 0 +872.90(+3.54%)
Jul 30, 2020 24317 24942 24238 24628 0 +152.90(+0.62%)
Jul 29, 2020 24452 24547 24161 24475 0 +241.40(+1.00%)
Jul 28, 2020 24662 24844 24192 24233 0 -440.90(-1.79%)
Jul 27, 2020 24692 25007 24334 24674 0 +400.90(+1.65%)
Jul 24, 2020 23667 24456 23323 24273 0 +167.90(+0.70%)
Jul 23, 2020 24986 24999 23970 24105 0 -891.50(-3.57%)
Jul 22, 2020 25196 25404 24724 24997 0 -300.00(-1.19%)
Jul 21, 2020 26067 26139 25027 25297 0 -483.50(-1.88%)
Jul 20, 2020 24270 25825 24204 25780 0 +1814.00(+7.57%)
Jul 17, 2020 24342 24464 23851 23966 0 -295.50(-1.22%)
Jul 16, 2020 24030 24518 23616 24262 0 -68.30(-0.28%)
Jul 15, 2020 24878 25030 24026 24330 0 -577.60(-2.32%)
Jul 14, 2020 24914 25247 23838 24908 0 -131.90(-0.53%)
Jul 13, 2020 26217 26946 24758 25040 0 -766.50(-2.97%)
Jul 10, 2020 25738 25934 25286 25806 0 +138.70(+0.54%)
Jul 09, 2020 25146 25781 24818 25667 0 +699.40(+2.80%)
Jul 08, 2020 24412 24979 24321 24968 0 +690.30(+2.84%)
Jul 07, 2020 24656 24778 24124 24278 0 -372.00(-1.51%)
Jul 06, 2020 23693 24691 23643 24650 0 +1323.10(+5.67%)
Jul 02, 2020 23474 23841 23157 23327 0 +123.00(+0.53%)
Jul 01, 2020 22268 23344 22209 23204 0 +660.30(+2.93%)
Jun 30, 2020 21952 22635 21869 22543 0 +628.50(+2.87%)
Jun 29, 2020 21969 22047 21487 21915 0 -71.40(-0.32%)
Jun 26, 2020 22610 22690 21926 21986 0 -443.20(-1.98%)
Jun 25, 2020 22300 22450 22079 22429 0 +168.10(+0.76%)
Jun 24, 2020 22634 22772 22146 22261 0 -251.00(-1.11%)
Jun 23, 2020 22215 22674 22136 22512 0 +407.20(+1.84%)
Jun 22, 2020 21864 22124 21736 22105 0 +315.00(+1.45%)
Jun 19, 2020 21838 21995 21649 21790 0 +147.10(+0.68%)
Jun 18, 2020 21580 21700 21486 21643 0 +113.30(+0.53%)
Jun 17, 2020 21578 21654 21449 21530 0 +205.00(+0.96%)
Jun 16, 2020 21366 21380 21006 21325 0 +342.50(+1.63%)
Jun 15, 2020 20593 21076 20445 20982 0 +226.60(+1.09%)
Jun 12, 2020 21205 21370 20414 20756 0 -98.30(-0.47%)
Jun 11, 2020 21194 21768 20676 20854 0 -728.10(-3.37%)
Jun 10, 2020 21586 22183 21412 21582 0 +343.20(+1.62%)
Jun 09, 2020 20673 21443 20628 21239 0 +607.70(+2.95%)
Jun 08, 2020 20443 20691 20331 20631 0 +309.10(+1.52%)
Jun 05, 2020 20035 20389 19954 20322 0 +165.40(+0.82%)
Jun 04, 2020 20321 20568 20058 20157 0 -90.20(-0.45%)
Jun 03, 2020 20164 20331 20099 20247 0 +57.40(+0.28%)
Jun 02, 2020 20131 20207 19958 20189 0 +28.00(+0.14%)
Jun 01, 2020 19977 20223 19939 20161 0 +224.50(+1.13%)
May 29, 2020 19713 19943 19562 19937 0 +338.30(+1.73%)
May 28, 2020 19458 19896 19407 19599 0 -61.70(-0.31%)
May 27, 2020 19598 19686 19006 19660 0 -65.40(-0.33%)
May 26, 2020 20021 20058 19662 19726 0 -115.60(-0.58%)
May 22, 2020 19954 20099 19759 19841 0 -61.50(-0.31%)
May 21, 2020 20311 20514 19854 19903 0 -392.30(-1.93%)
May 20, 2020 20154 20334 20050 20295 0 +372.40(+1.87%)
May 19, 2020 19763 20214 19752 19923 0 +186.50(+0.94%)
May 18, 2020 19558 19798 19392 19736 0 +154.50(+0.79%)
May 15, 2020 19247 19600 19149 19582 0 +166.10(+0.86%)
May 14, 2020 19176 19437 19105 19416 0 +174.00(+0.90%)
May 13, 2020 19246 19576 18991 19242 0 +66.80(+0.35%)
May 12, 2020 19614 19684 19155 19175 0 -412.00(-2.10%)
May 11, 2020 19315 19679 19280 19587 0 +233.30(+1.21%)
May 08, 2020 19289 19425 19165 19354 0 +130.00(+0.68%)
May 07, 2020 19315 19342 19051 19224 0 +100.30(+0.52%)
May 06, 2020 18933 19176 18849 19123 0 +292.10(+1.55%)
May 05, 2020 18991 19098 18732 18831 0 +32.30(+0.17%)
May 04, 2020 18320 18885 18314 18799 0 +248.50(+1.34%)
May 01, 2020 18936 19149 18319 18550 0 -1460.00(-7.30%)
Apr 30, 2020 19560 20030 19368 20010 0 +782.30(+4.07%)
Apr 29, 2020 18902 19393 18731 19228 0 +465.30(+2.48%)
Apr 28, 2020 19228 19247 18693 18763 0 -489.70(-2.54%)
Apr 27, 2020 19774 19800 19145 19252 0 -253.10(-1.30%)
Apr 24, 2020 19546 19589 19263 19506 0 +111.80(+0.58%)
Apr 23, 2020 19405 19607 19251 19394 0 +272.20(+1.42%)
Apr 22, 2020 19159 19362 19012 19122 0 +291.10(+1.55%)
Apr 21, 2020 19514 19622 18447 18830 0 -515.90(-2.67%)
Apr 20, 2020 19310 19760 19273 19346 0 +145.30(+0.76%)
Apr 17, 2020 19176 19398 18733 19201 0 -240.60(-1.24%)
Apr 16, 2020 18940 19852 18848 19442 0 +803.40(+4.31%)
Apr 15, 2020 18236 18844 18125 18638 0 +192.60(+1.04%)
Apr 14, 2020 17800 18521 17684 18446 0 +906.40(+5.17%)
Apr 13, 2020 16544 17633 16515 17539 0 +980.60(+5.92%)
Apr 09, 2020 16568 16653 16352 16559 0 +12.60(+0.08%)
Apr 08, 2020 16348 16558 16267 16546 0 +277.20(+1.70%)
Apr 07, 2020 16322 16472 16153 16269 0 +124.30(+0.77%)
Apr 06, 2020 15650 16156 15597 16144 0 +751.00(+4.88%)
Apr 03, 2020 15422 15558 15243 15394 0 -92.50(-0.60%)
Apr 02, 2020 15333 15562 15241 15486 0 +94.60(+0.61%)
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.