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, 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%)
Jul 01, 2014 3834 3906 3825 3894 0 +70.14(+1.83%)
Jun 30, 2014 3825 3844 3795 3823 0 +3.57(+0.09%)
Jun 27, 2014 3818 3839 3793 3820 0 +4.68(+0.12%)
Jun 26, 2014 3835 3843 3776 3815 0 -9.02(-0.24%)
Jun 25, 2014 3788 3835 3762 3824 0 +35.46(+0.94%)
Jun 24, 2014 3825 3849 3774 3789 0 -34.39(-0.90%)
Jun 23, 2014 3795 3834 3766 3823 0 +25.52(+0.67%)
Jun 20, 2014 3834 3840 3758 3798 0 -27.64(-0.72%)
Jun 19, 2014 3887 3919 3812 3825 0 -53.18(-1.37%)
Jun 18, 2014 3820 3891 3789 3878 0 +78.49(+2.07%)
Jun 17, 2014 3810 3848 3789 3800 0 -13.29(-0.35%)
Jun 16, 2014 3792 3827 3773 3813 0 +7.17(+0.19%)
Jun 13, 2014 3807 3836 3774 3806 0 +11.93(+0.31%)
Jun 12, 2014 3875 3881 3782 3794 0 -77.65(-2.01%)
Jun 11, 2014 3869 3919 3846 3872 0 +27.81(+0.72%)
Jun 10, 2014 3816 3880 3803 3844 0 -5.59(-0.15%)
Jun 06, 2014 3836 3882 3805 3850 0 +32.16(+0.84%)
Jun 05, 2014 3702 3853 3679 3817 0 +129.55(+3.51%)
Jun 04, 2014 3684 3715 3650 3688 0 -0.73(-0.02%)
Jun 03, 2014 3675 3707 3666 3689 0 -13.12(-0.35%)
Jun 02, 2014 3735 3743 3683 3702 0 -34.03(-0.91%)
May 30, 2014 3742 3755 3678 3736 0 +3.02(+0.08%)
May 29, 2014 3718 3757 3699 3733 0 +23.58(+0.64%)
May 28, 2014 3734 3769 3685 3709 0 -34.44(-0.92%)
May 27, 2014 3773 3784 3708 3744 0 -6.86(-0.18%)
May 23, 2014 3750 3750 3750 0 +61.78(+1.67%)
May 22, 2014 3694 3724 3660 3689 0 -2.68(-0.07%)
May 21, 2014 3649 3701 3630 3691 0 +29.27(+0.80%)
May 20, 2014 3642 3699 3622 3662 0 +18.80(+0.52%)
May 19, 2014 3621 3664 3603 3643 0 +1.98(+0.05%)
May 16, 2014 3598 3663 3571 3641 0 +31.71(+0.88%)
May 15, 2014 3627 3643 3553 3610 0 -25.67(-0.71%)
May 14, 2014 3677 3701 3626 3635 0 -55.16(-1.49%)
May 13, 2014 3675 3706 3653 3690 0 +15.59(+0.42%)
May 12, 2014 3597 3683 3591 3675 0 +103.22(+2.89%)
May 09, 2014 3559 3593 3504 3572 0 +33.48(+0.95%)
May 08, 2014 3559 3621 3517 3538 0 -37.25(-1.04%)
May 07, 2014 3605 3621 3509 3575 0 -44.73(-1.24%)
May 06, 2014 3739 3744 3616 3620 0 -143.50(-3.81%)
May 05, 2014 3729 3775 3709 3764 0 +15.98(+0.43%)
May 02, 2014 3761 3804 3709 3748 0 +7.23(+0.19%)
May 01, 2014 3725 3792 3704 3740 0 +18.98(+0.51%)
Apr 30, 2014 3676 3739 3648 3721 0 -26.25(-0.70%)
Apr 29, 2014 3705 3765 3648 3748 0 +48.09(+1.30%)
Apr 28, 2014 3769 3774 3615 3700 0 -56.82(-1.51%)
Apr 25, 2014 3873 3880 3742 3756 0 -270.02(-6.71%)
Apr 24, 2014 3986 4046 3910 4026 0 +89.63(+2.28%)
Apr 23, 2014 4007 4012 3919 3937 0 -43.88(-1.10%)
Apr 22, 2014 3984 4044 3954 3981 0 +3.97(+0.10%)
Apr 21, 2014 3924 3984 3900 3977 0 +39.98(+1.02%)
Apr 17, 2014 3937 3937 3937 0 +17.14(+0.44%)
Apr 16, 2014 3891 3929 3836 3920 0 +74.42(+1.94%)
Apr 15, 2014 3841 3869 3735 3845 0 +22.23(+0.58%)
Apr 14, 2014 3836 3865 3771 3823 0 +40.41(+1.07%)
Apr 11, 2014 3809 3845 3760 3783 0 -56.50(-1.47%)
Apr 10, 2014 3970 3979 3830 3839 0 -157.79(-3.95%)
Apr 09, 2014 3943 4002 3896 3997 0 +68.57(+1.75%)
Apr 08, 2014 3872 3946 3833 3928 0 +103.54(+2.71%)
Apr 07, 2014 3872 3907 3784 3825 0 -62.94(-1.62%)
Apr 04, 2014 4015 4026 3829 3888 0 -101.36(-2.54%)
Apr 03, 2014 4060 4074 3942 3989 0 -80.74(-1.98%)
Apr 02, 2014 4111 4135 4050 4070 0 -16.31(-0.40%)
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.