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 (%)
Mar 31, 2020 15881 16117 15703 15754 0 -127.80(-0.80%)
Mar 30, 2020 15550 15968 15456 15882 0 +513.90(+3.34%)
Mar 27, 2020 15585 15694 15342 15368 0 -430.30(-2.72%)
Mar 26, 2020 15356 15826 15254 15799 0 +570.70(+3.75%)
Mar 25, 2020 15465 15752 15184 15228 0 -384.00(-2.46%)
Mar 24, 2020 15666 15733 15251 15612 0 +349.00(+2.29%)
Mar 23, 2020 14700 15417 14545 15263 0 +417.80(+2.81%)
Mar 20, 2020 15513 15764 14642 14845 0 -254.60(-1.69%)
Mar 19, 2020 15027 15693 14772 15100 0 +304.50(+2.06%)
Mar 18, 2020 14196 14930 14104 14795 0 +111.60(+0.76%)
Mar 17, 2020 14420 15082 13735 14684 0 +594.00(+4.22%)
Mar 16, 2020 13354 14318 13225 14090 0 -454.30(-3.12%)
Mar 13, 2020 14328 14575 13707 14544 0 +828.90(+6.04%)
Mar 12, 2020 14049 14433 13664 13715 0 -1144.30(-7.70%)
Mar 11, 2020 15153 15270 14697 14859 0 -578.20(-3.75%)
Mar 10, 2020 15279 15470 14841 15438 0 +719.30(+4.89%)
Mar 09, 2020 14487 15217 14374 14718 0 -803.90(-5.18%)
Mar 06, 2020 15310 15607 15257 15522 0 -197.00(-1.25%)
Mar 05, 2020 15796 16025 15606 15719 0 -429.20(-2.66%)
Mar 04, 2020 15903 16170 15704 16148 0 +547.00(+3.51%)
Mar 03, 2020 16104 16297 15416 15601 0 -342.30(-2.15%)
Mar 02, 2020 15548 15951 15256 15944 0 +570.80(+3.71%)
Feb 28, 2020 14823 15423 14787 15373 0 -9.10(-0.06%)
Feb 27, 2020 15788 16110 15365 15382 0 -769.60(-4.76%)
Feb 26, 2020 16089 16444 15997 16152 0 +51.40(+0.32%)
Feb 25, 2020 16542 16613 15988 16100 0 -309.10(-1.88%)
Feb 24, 2020 16370 16657 16234 16409 0 -693.60(-4.06%)
Feb 21, 2020 17440 17497 17015 17103 0 -430.70(-2.46%)
Feb 20, 2020 17675 17723 17314 17534 0 -113.40(-0.64%)
Feb 19, 2020 17639 17776 17574 17647 0 +105.50(+0.60%)
Feb 18, 2020 17314 17638 17294 17541 0 +153.10(+0.88%)
Feb 14, 2020 17535 17578 17299 17388 0 -94.60(-0.54%)
Feb 13, 2020 17440 17644 17407 17483 0 -78.50(-0.45%)
Feb 12, 2020 17578 17728 17508 17561 0 +83.40(+0.48%)
Feb 11, 2020 17478 17758 17357 17478 0 +133.30(+0.77%)
Feb 10, 2020 16976 17368 16958 17345 0 +411.00(+2.43%)
Feb 07, 2020 16644 17100 16609 16934 0 +185.70(+1.11%)
Feb 06, 2020 16664 16820 16532 16748 0 +102.30(+0.61%)
Feb 05, 2020 16896 16908 16573 16646 0 -102.70(-0.61%)
Feb 04, 2020 16553 16860 16424 16748 0 +409.20(+2.50%)
Feb 03, 2020 16372 16683 16291 16339 0 -13.80(-0.08%)
Jan 31, 2020 16712 16749 16301 16353 0 +1017.80(+6.64%)
Jan 30, 2020 15225 15355 15163 15335 0 +103.30(+0.68%)
Jan 29, 2020 15297 15388 15204 15232 0 -2.00(-0.01%)
Jan 28, 2020 15128 15280 15042 15234 0 +203.90(+1.36%)
Jan 27, 2020 14952 15134 14912 15030 0 -259.00(-1.69%)
Jan 24, 2020 15536 15565 15175 15289 0 -189.80(-1.23%)
Jan 23, 2020 15489 15532 15385 15479 0 -29.60(-0.19%)
Jan 22, 2020 15578 15633 15471 15508 0 -33.80(-0.22%)
Jan 21, 2020 15337 15568 15291 15542 0 +201.80(+1.32%)
Jan 17, 2020 15499 15515 15270 15340 0 -105.50(-0.68%)
Jan 16, 2020 15472 15508 15338 15446 0 +137.10(+0.90%)
Jan 15, 2020 15383 15448 15244 15309 0 -51.40(-0.33%)
Jan 14, 2020 15474 15501 15258 15360 0 -156.90(-1.01%)
Jan 13, 2020 15512 15577 15426 15517 0 +66.90(+0.43%)
Jan 10, 2020 15623 15640 15416 15450 0 -136.80(-0.88%)
Jan 09, 2020 15655 15726 15541 15587 0 +63.70(+0.41%)
Jan 08, 2020 15567 15682 15476 15523 0 -110.00(-0.70%)
Jan 07, 2020 15615 15691 15509 15633 0 +32.20(+0.21%)
Jan 06, 2020 15270 15609 15262 15601 0 +211.50(+1.37%)
Jan 03, 2020 15306 15479 15302 15390 0 -183.90(-1.18%)
Jan 02, 2020 15394 15579 15304 15574 0 +394.40(+2.60%)
Dec 31, 2019 15131 15224 15048 15179 0 +10.80(+0.07%)
Dec 30, 2019 15385 15463 15116 15168 0 -183.50(-1.20%)
Dec 27, 2019 15457 15602 15316 15352 0 +7.40(+0.05%)
Dec 26, 2019 14823 15363 14808 15344 0 +614.20(+4.17%)
Dec 24, 2019 14764 14783 14713 14730 0 -27.90(-0.19%)
Dec 23, 2019 14725 14768 14689 14758 0 +49.60(+0.34%)
Dec 20, 2019 14799 14839 14660 14708 0 -31.50(-0.21%)
Dec 19, 2019 14625 14753 14574 14740 0 +94.30(+0.64%)
Dec 18, 2019 14735 14764 14625 14646 0 -55.80(-0.38%)
Dec 17, 2019 14603 14719 14584 14702 0 +168.30(+1.16%)
Dec 16, 2019 14519 14546 14437 14533 0 +63.10(+0.44%)
Dec 13, 2019 14493 14539 14412 14470 0 +13.80(+0.10%)
Dec 12, 2019 14365 14488 14330 14456 0 +98.70(+0.69%)
Dec 11, 2019 14298 14370 14250 14358 0 +77.80(+0.54%)
Dec 10, 2019 14342 14376 14244 14280 0 -74.70(-0.52%)
Dec 09, 2019 14368 14497 14322 14354 0 -21.70(-0.15%)
Dec 06, 2019 14380 14409 14285 14376 0 +86.00(+0.60%)
Dec 05, 2019 14470 14475 14284 14290 0 -156.30(-1.08%)
Dec 04, 2019 14547 14675 14439 14446 0 -67.60(-0.47%)
Dec 03, 2019 14436 14542 14330 14514 0 -94.30(-0.65%)
Dec 02, 2019 14799 14812 14458 14608 0 -165.20(-1.12%)
Nov 29, 2019 14906 14965 14770 14774 0 -141.40(-0.95%)
Nov 27, 2019 14781 14965 14747 14915 0 +172.60(+1.17%)
Nov 26, 2019 14615 14756 14597 14742 0 +170.50(+1.17%)
Nov 25, 2019 14425 14615 14401 14572 0 +229.00(+1.60%)
Nov 22, 2019 14291 14353 14221 14343 0 +86.00(+0.60%)
Nov 21, 2019 14323 14363 14221 14257 0 -85.20(-0.59%)
Nov 20, 2019 14374 14485 14248 14342 0 -62.00(-0.43%)
Nov 19, 2019 14438 14472 14323 14404 0 +3.90(+0.03%)
Nov 18, 2019 14287 14415 14164 14400 0 +101.50(+0.71%)
Nov 15, 2019 14456 14476 14241 14299 0 -106.70(-0.74%)
Nov 14, 2019 14370 14501 14354 14405 0 +19.30(+0.13%)
Nov 13, 2019 14545 14561 14336 14386 0 -198.20(-1.36%)
Nov 12, 2019 14563 14657 14532 14584 0 +42.90(+0.30%)
Nov 11, 2019 14586 14609 14498 14541 0 -107.80(-0.74%)
Nov 08, 2019 14660 14688 14545 14649 0 -11.80(-0.08%)
Nov 07, 2019 14795 14820 14617 14661 0 -58.40(-0.40%)
Nov 06, 2019 14754 14782 14646 14719 0 -60.00(-0.41%)
Nov 05, 2019 14840 14858 14715 14779 0 -24.10(-0.16%)
Nov 04, 2019 14777 14893 14770 14804 0 +100.40(+0.68%)
Nov 01, 2019 14678 14760 14647 14703 0 +116.30(+0.80%)
Oct 31, 2019 14589 14720 14541 14587 0 -35.20(-0.24%)
Oct 30, 2019 14474 14649 14453 14622 0 +130.20(+0.90%)
Oct 29, 2019 14585 14613 14431 14492 0 -112.10(-0.77%)
Oct 28, 2019 14379 14625 14333 14604 0 +124.00(+0.86%)
Oct 25, 2019 13985 14508 13962 14480 0 -142.80(-0.98%)
Oct 24, 2019 14550 14702 14455 14623 0 +83.70(+0.58%)
Oct 23, 2019 14520 14606 14365 14539 0 -19.90(-0.14%)
Oct 22, 2019 14740 14757 14526 14559 0 -158.40(-1.08%)
Oct 21, 2019 14588 14722 14547 14717 0 +228.50(+1.58%)
Oct 18, 2019 14738 14790 14422 14489 0 -246.30(-1.67%)
Oct 17, 2019 14807 14830 14689 14735 0 +80.00(+0.55%)
Oct 16, 2019 14613 14729 14587 14655 0 +81.60(+0.56%)
Oct 15, 2019 14367 14648 14352 14574 0 +250.60(+1.75%)
Oct 14, 2019 14269 14374 14208 14323 0 +30.30(+0.21%)
Oct 11, 2019 14369 14421 14273 14293 0 +102.80(+0.72%)
Oct 10, 2019 14224 14340 14133 14190 0 -11.50(-0.08%)
Oct 09, 2019 14177 14269 14132 14201 0 +138.60(+0.99%)
Oct 08, 2019 14196 14240 14054 14063 0 -223.80(-1.57%)
Oct 07, 2019 14280 14412 14210 14286 0 -54.20(-0.38%)
Oct 04, 2019 14232 14355 14175 14341 0 +123.90(+0.87%)
Oct 03, 2019 14126 14226 13898 14217 0 +86.00(+0.61%)
Oct 02, 2019 14242 14258 14057 14131 0 -177.70(-1.24%)
Oct 01, 2019 14396 14484 14249 14308 0 -10.20(-0.07%)
Sep 30, 2019 14250 14337 14101 14319 0 +88.40(+0.62%)
Sep 27, 2019 14414 14429 14133 14230 0 -121.90(-0.85%)
Sep 26, 2019 14528 14544 14282 14352 0 -204.20(-1.40%)
Sep 25, 2019 14412 14625 14197 14556 0 +178.30(+1.24%)
Sep 24, 2019 14779 14828 14327 14378 0 -356.40(-2.42%)
Sep 23, 2019 14672 14799 14588 14734 0 -68.40(-0.46%)
Sep 20, 2019 15022 15098 14696 14803 0 -212.40(-1.41%)
Sep 19, 2019 15013 15113 14984 15015 0 +29.80(+0.20%)
Sep 18, 2019 14992 15032 14801 14986 0 -47.20(-0.31%)
Sep 17, 2019 14904 15049 14871 15033 0 +124.60(+0.84%)
Sep 16, 2019 15018 15050 14831 14908 0 -241.50(-1.59%)
Sep 13, 2019 15173 15215 15113 15150 0 -34.00(-0.22%)
Sep 12, 2019 15134 15272 15103 15184 0 +167.50(+1.12%)
Sep 11, 2019 14938 15112 14901 15016 0 +12.30(+0.08%)
Sep 10, 2019 15038 15070 14879 15004 0 -108.70(-0.72%)
Sep 09, 2019 15179 15267 15038 15112 0 -4.80(-0.03%)
Sep 06, 2019 15164 15190 15060 15117 0 -63.00(-0.42%)
Sep 05, 2019 15037 15210 14965 15180 0 +317.10(+2.13%)
Sep 04, 2019 14899 14925 14815 14863 0 +82.80(+0.56%)
Sep 03, 2019 14632 14882 14607 14780 0 +92.40(+0.63%)
Aug 30, 2019 14861 14880 14592 14688 0 -81.80(-0.55%)
Aug 29, 2019 14744 14871 14691 14770 0 +179.60(+1.23%)
Aug 28, 2019 14497 14623 14406 14590 0 +38.60(+0.27%)
Aug 27, 2019 14673 14709 14428 14552 0 -63.90(-0.44%)
Aug 26, 2019 14604 14633 14408 14616 0 +156.70(+1.08%)
Aug 23, 2019 14817 14914 14422 14459 0 -460.20(-3.08%)
Aug 22, 2019 15098 15114 14866 14919 0 -140.70(-0.93%)
Aug 21, 2019 15024 15111 14984 15060 0 +185.20(+1.25%)
Aug 20, 2019 14975 15002 14856 14874 0 -115.90(-0.77%)
Aug 19, 2019 15012 15078 14954 14990 0 +188.40(+1.27%)
Aug 16, 2019 14795 14885 14726 14802 0 +136.90(+0.93%)
Aug 15, 2019 14705 14762 14532 14665 0 +110.30(+0.76%)
Aug 14, 2019 14790 14822 14500 14555 0 -496.90(-3.30%)
Aug 13, 2019 14721 15124 14689 15052 0 +315.10(+2.14%)
Aug 12, 2019 14838 14880 14665 14737 0 -196.80(-1.32%)
Aug 09, 2019 15117 15138 14880 14933 0 -212.50(-1.40%)
Aug 08, 2019 14908 15162 14840 15146 0 +332.00(+2.24%)
Aug 07, 2019 14654 14872 14501 14814 0 +74.00(+0.50%)
Aug 06, 2019 14762 14790 14457 14740 0 +197.00(+1.35%)
Aug 05, 2019 14610 14757 14407 14543 0 -489.30(-3.26%)
Aug 02, 2019 15205 15225 14905 15032 0 -255.40(-1.67%)
Aug 01, 2019 15419 15640 15194 15288 0 -90.90(-0.59%)
Jul 31, 2019 15623 15642 15232 15378 0 -245.90(-1.57%)
Jul 30, 2019 15568 15718 15501 15624 0 -112.90(-0.72%)
Jul 29, 2019 15868 15894 15557 15737 0 -230.10(-1.44%)
Jul 26, 2019 15955 16034 15816 15967 0 -225.90(-1.40%)
Jul 25, 2019 16407 16413 16181 16193 0 -212.60(-1.30%)
Jul 24, 2019 16156 16413 16127 16406 0 +53.80(+0.33%)
Jul 23, 2019 16364 16383 16178 16352 0 +74.20(+0.46%)
Jul 22, 2019 16159 16315 16056 16278 0 +172.40(+1.07%)
Jul 19, 2019 16307 16358 16074 16106 0 -96.50(-0.60%)
Jul 18, 2019 16234 16318 15978 16202 0 -88.90(-0.55%)
Jul 17, 2019 16422 16484 16285 16291 0 -150.90(-0.92%)
Jul 16, 2019 16452 16578 16368 16442 0 -93.20(-0.56%)
Jul 15, 2019 16534 16552 16373 16535 0 +81.30(+0.49%)
Jul 12, 2019 16425 16503 16386 16454 0 +87.40(+0.53%)
Jul 11, 2019 16563 16645 16315 16366 0 -135.20(-0.82%)
Jul 10, 2019 16341 16568 16322 16502 0 +228.70(+1.41%)
Jul 09, 2019 15952 16290 15917 16273 0 +286.10(+1.79%)
Jul 08, 2019 15851 16023 15797 15987 0 +64.80(+0.41%)
Jul 05, 2019 15809 15950 15776 15922 0 +29.30(+0.18%)
Jul 03, 2019 15870 15921 15823 15893 0 +36.20(+0.23%)
Jul 02, 2019 15737 15864 15630 15856 0 +115.00(+0.73%)
Jul 01, 2019 15764 15823 15690 15741 0 +214.80(+1.38%)
Jun 28, 2019 15633 15680 15443 15527 0 -77.50(-0.50%)
Jun 27, 2019 15585 15666 15553 15604 0 +54.50(+0.35%)
Jun 26, 2019 15502 15602 15460 15550 0 +161.80(+1.05%)
Jun 25, 2019 15678 15716 15342 15388 0 -297.00(-1.89%)
Jun 24, 2019 15682 15728 15586 15685 0 +17.20(+0.11%)
Jun 21, 2019 15709 15793 15628 15668 0 -58.70(-0.37%)
Jun 20, 2019 15857 15874 15628 15726 0 +68.60(+0.44%)
Jun 19, 2019 15643 15745 15514 15658 0 +62.90(+0.40%)
Jun 18, 2019 15593 15764 15574 15595 0 +128.00(+0.83%)
Jun 17, 2019 15393 15550 15378 15467 0 +128.40(+0.84%)
Jun 14, 2019 15302 15400 15252 15338 0 -9.80(-0.06%)
Jun 13, 2019 15321 15457 15281 15348 0 +117.30(+0.77%)
Jun 12, 2019 15203 15306 15126 15231 0 -47.90(-0.31%)
Jun 11, 2019 15437 15522 15224 15279 0 +23.90(+0.16%)
Jun 10, 2019 14952 15451 14917 15255 0 +445.50(+3.01%)
Jun 07, 2019 14488 14838 14455 14809 0 +395.30(+2.74%)
Jun 06, 2019 14287 14463 14188 14414 0 +123.30(+0.86%)
Jun 05, 2019 14378 14401 14097 14291 0 +74.10(+0.52%)
Jun 04, 2019 13964 14232 13820 14217 0 +294.40(+2.11%)
Jun 03, 2019 14432 14486 13740 13922 0 -626.70(-4.31%)
May 31, 2019 14665 14713 14524 14549 0 -326.50(-2.19%)
May 30, 2019 14941 14986 14800 14876 0 -16.90(-0.11%)
May 29, 2019 14921 14981 14794 14892 0 -138.30(-0.92%)
May 28, 2019 15020 15142 14957 15031 0 +103.50(+0.69%)
May 24, 2019 15026 15077 14878 14927 0 +62.40(+0.42%)
May 23, 2019 15031 15094 14769 14865 0 -350.10(-2.30%)
May 22, 2019 15160 15316 15142 15215 0 +7.60(+0.05%)
May 21, 2019 15348 15385 15114 15207 0 -42.70(-0.28%)
May 20, 2019 15173 15299 15034 15250 0 -57.30(-0.37%)
May 17, 2019 15493 15640 15288 15307 0 -306.80(-1.96%)
May 16, 2019 15436 15701 15406 15614 0 +292.60(+1.91%)
May 15, 2019 14978 15353 14936 15322 0 +245.60(+1.63%)
May 14, 2019 15057 15183 14870 15076 0 +151.40(+1.01%)
May 13, 2019 15041 15128 14876 14924 0 -546.70(-3.53%)
May 10, 2019 15538 15589 15192 15471 0 -83.30(-0.54%)
May 09, 2019 15544 15642 15347 15554 0 -157.30(-1.00%)
May 08, 2019 15717 15857 15637 15712 0 -11.40(-0.07%)
May 07, 2019 15871 15947 15579 15723 0 -234.60(-1.47%)
May 06, 2019 15698 16028 15634 15958 0 -98.70(-0.61%)
May 03, 2019 15944 16074 15840 16056 0 +489.30(+3.14%)
May 02, 2019 15666 15740 15418 15567 0 -86.50(-0.55%)
May 01, 2019 15838 15926 15644 15654 0 -130.30(-0.83%)
Apr 30, 2019 15805 15860 15616 15784 0 -85.00(-0.54%)
Apr 29, 2019 15954 16013 15827 15869 0 -96.80(-0.61%)
Apr 26, 2019 15800 15974 15555 15966 0 +305.30(+1.95%)
Apr 25, 2019 15713 15759 15566 15660 0 +63.80(+0.41%)
Apr 24, 2019 15764 15820 15550 15597 0 -134.40(-0.85%)
Apr 23, 2019 15463 15778 15450 15731 0 +295.90(+1.92%)
Apr 22, 2019 15183 15448 15099 15435 0 +202.30(+1.33%)
Apr 18, 2019 15287 15310 15199 15233 0 -20.90(-0.14%)
Apr 17, 2019 15327 15360 15213 15254 0 +6.60(+0.04%)
Apr 16, 2019 15160 15310 15126 15247 0 +138.50(+0.92%)
Apr 15, 2019 15083 15133 14897 15109 0 +19.20(+0.13%)
Apr 12, 2019 15141 15169 15067 15090 0 -12.20(-0.08%)
Apr 11, 2019 15158 15172 15061 15102 0 -47.20(-0.31%)
Apr 10, 2019 15100 15158 14998 15149 0 +92.30(+0.61%)
Apr 09, 2019 15126 15194 15015 15057 0 -108.40(-0.71%)
Apr 08, 2019 15034 15173 14965 15165 0 +98.80(+0.66%)
Apr 05, 2019 15007 15089 14969 15066 0 +138.20(+0.93%)
Apr 04, 2019 14947 15017 14808 14928 0 -21.10(-0.14%)
Apr 03, 2019 14996 15027 14856 14949 0 +57.30(+0.38%)
Apr 02, 2019 14867 14944 14813 14892 0 +2.80(+0.02%)
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.