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 29, 2018 12082 12082 12082 12082 0 +127.30(+1.06%)
Mar 28, 2018 12076 12159 11598 11954 0 -500.10(-4.02%)
Mar 27, 2018 13055 13087 12336 12454 0 -472.90(-3.66%)
Mar 26, 2018 12714 12939 12464 12927 0 +489.70(+3.94%)
Mar 23, 2018 12786 12876 12434 12438 0 -393.00(-3.06%)
Mar 22, 2018 13004 13069 12810 12831 0 -309.80(-2.36%)
Mar 21, 2018 13186 13221 12993 13140 0 -47.40(-0.36%)
Mar 20, 2018 12908 13199 12863 13188 0 +320.40(+2.49%)
Mar 19, 2018 12952 13020 12718 12867 0 -221.60(-1.69%)
Mar 16, 2018 13178 13231 13047 13089 0 -80.60(-0.61%)
Mar 15, 2018 13267 13283 13122 13170 0 -68.10(-0.51%)
Mar 14, 2018 13287 13367 13227 13238 0 +21.80(+0.16%)
Mar 13, 2018 13219 13224 13213 13216 0 -101.30(-0.76%)
Mar 12, 2018 13280 13379 13213 13317 0 +145.90(+1.11%)
Mar 09, 2018 13048 13175 13004 13171 0 +217.40(+1.68%)
Mar 08, 2018 12951 12994 12894 12954 0 +48.40(+0.38%)
Mar 07, 2018 12904 12916 12902 12906 0 +67.90(+0.53%)
Mar 06, 2018 12808 12881 12752 12838 0 +108.50(+0.85%)
Mar 05, 2018 12492 12752 12377 12729 0 +186.70(+1.49%)
Mar 02, 2018 12295 12556 12172 12542 0 +64.60(+0.52%)
Mar 01, 2018 12635 12694 12240 12478 0 -163.50(-1.29%)
Feb 28, 2018 12702 12784 12632 12641 0 -0.20(-0.00%)
Feb 27, 2018 12759 12782 12604 12642 0 -96.50(-0.76%)
Feb 26, 2018 12644 12761 12620 12738 0 +167.50(+1.33%)
Feb 23, 2018 12525 12579 12444 12570 0 +131.20(+1.05%)
Feb 22, 2018 12441 12446 12359 12439 0 +17.30(+0.14%)
Feb 21, 2018 12443 12598 12396 12422 0 +107.70(+0.87%)
Feb 20, 2018 12143 12482 12135 12314 0 +149.20(+1.23%)
Feb 16, 2018 12165 12165 12165 12165 0 -92.20(-0.75%)
Feb 15, 2018 12293 12324 12110 12257 0 +93.00(+0.76%)
Feb 14, 2018 11800 12179 11770 12164 0 +293.70(+2.47%)
Feb 13, 2018 11860 11884 11855 11871 0 +219.70(+1.89%)
Feb 12, 2018 11482 11721 11307 11651 0 +365.80(+3.24%)
Feb 09, 2018 11537 11630 10688 11285 0 -65.70(-0.58%)
Feb 08, 2018 11406 12041 11346 11351 0 -548.30(-4.61%)
Feb 07, 2018 12144 12213 11877 11899 0 -200.00(-1.65%)
Feb 06, 2018 11452 12117 11373 12099 0 +400.70(+3.43%)
Feb 05, 2018 11824 12263 11165 11698 0 -341.20(-2.83%)
Feb 02, 2018 12417 12596 12073 12040 0 +263.10(+2.23%)
Feb 01, 2018 12174 12323 11716 11776 0 -361.80(-2.98%)
Jan 31, 2018 12142 12319 12124 12138 0 +102.00(+0.85%)
Jan 30, 2018 11780 12067 11680 12036 0 +141.20(+1.19%)
Jan 29, 2018 11827 12010 11753 11895 0 +115.00(+0.98%)
Jan 26, 2018 11689 11787 11595 11780 0 +203.50(+1.76%)
Jan 25, 2018 11502 11594 11415 11577 0 +159.00(+1.39%)
Jan 24, 2018 11555 11674 11266 11418 0 -41.50(-0.36%)
Jan 23, 2018 11266 11482 11248 11459 0 +274.60(+2.46%)
Jan 22, 2018 10928 11193 10921 11184 0 +276.00(+2.53%)
Jan 19, 2018 11037 11060 10882 10908 0 +10.80(+0.10%)
Jan 18, 2018 10896 10992 10811 10898 0 -1.10(-0.01%)
Jan 17, 2018 11021 11050 10778 10899 0 -59.70(-0.54%)
Jan 16, 2018 11114 11247 10857 10958 0 -19.30(-0.18%)
Jan 12, 2018 10978 10978 10978 10978 0 +221.40(+2.06%)
Jan 11, 2018 10627 10767 10591 10756 0 +174.80(+1.65%)
Jan 10, 2018 10601 10610 10574 10582 0 -22.80(-0.22%)
Jan 09, 2018 10648 10672 10513 10604 0 +39.80(+0.38%)
Jan 08, 2018 10472 10619 10436 10565 0 +140.50(+1.35%)
Jan 05, 2018 10320 10432 10258 10424 0 +171.50(+1.67%)
Jan 04, 2018 10234 10328 10203 10253 0 +28.90(+0.28%)
Jan 03, 2018 10214 10240 10074 10224 0 +146.30(+1.45%)
Jan 02, 2018 9944 10093 9923 10077 0 +163.71(+1.65%)
Dec 29, 2017 9914 9914 9914 9914 0 -139.31(-1.39%)
Dec 28, 2017 10065 10085 10023 10053 0 +34.40(+0.34%)
Dec 27, 2017 10018 10020 10015 10019 0 +33.67(+0.34%)
Dec 26, 2017 9925 10006 9851 9985 0 +60.04(+0.60%)
Dec 22, 2017 9951 9981 9910 9925 0 -53.19(-0.53%)
Dec 21, 2017 9992 10024 9919 9978 0 -23.52(-0.24%)
Dec 20, 2017 10095 10112 9979 10002 0 -67.80(-0.67%)
Dec 19, 2017 10083 10130 9996 10069 0 -23.90(-0.24%)
Dec 18, 2017 10065 10135 10007 10093 0 +95.80(+0.96%)
Dec 15, 2017 9985 10028 9892 9998 0 +63.27(+0.64%)
Dec 14, 2017 9855 9975 9838 9934 0 +76.49(+0.78%)
Dec 13, 2017 9898 9916 9819 9858 0 -1.68(-0.02%)
Dec 12, 2017 9875 9935 9826 9859 0 -33.93(-0.34%)
Dec 11, 2017 9863 9912 9795 9893 0 +47.79(+0.49%)
Dec 08, 2017 9909 9941 9798 9846 0 +26.90(+0.27%)
Dec 07, 2017 9786 9854 9737 9819 0 +61.98(+0.64%)
Dec 06, 2017 9653 9794 9623 9757 0 +77.93(+0.81%)
Dec 05, 2017 9565 9826 9532 9679 0 +75.10(+0.78%)
Dec 04, 2017 9605 9610 9552 9604 0 -203.50(-2.08%)
Dec 01, 2017 9866 9945 9782 9807 0 -102.31(-1.03%)
Nov 30, 2017 9841 9945 9775 9909 0 +116.00(+1.18%)
Nov 29, 2017 10073 10080 9660 9793 0 -270.54(-2.69%)
Nov 28, 2017 10159 10172 10015 10064 0 -23.30(-0.23%)
Nov 27, 2017 10094 10236 10045 10087 0 +68.30(+0.68%)
Nov 24, 2017 9828 10035 9817 10019 0 +228.45(+2.33%)
Nov 22, 2017 9680 9833 9669 9791 0 +124.35(+1.29%)
Nov 21, 2017 9607 9674 9572 9666 0 +112.79(+1.18%)
Nov 20, 2017 9578 9619 9516 9553 0 -24.63(-0.26%)
Nov 17, 2017 9636 9650 9532 9578 0 -48.78(-0.51%)
Nov 16, 2017 9562 9642 9558 9627 0 +94.51(+0.99%)
Nov 15, 2017 9532 9581 9480 9532 0 -79.28(-0.82%)
Nov 14, 2017 9567 9636 9505 9612 0 +48.46(+0.51%)
Nov 13, 2017 9517 9659 9497 9563 0 +23.07(+0.24%)
Nov 10, 2017 9538 9594 9512 9540 0 -21.22(-0.22%)
Nov 09, 2017 9531 9590 9425 9561 0 -38.74(-0.40%)
Nov 08, 2017 9530 9644 9486 9600 0 +65.37(+0.69%)
Nov 07, 2017 9556 9604 9481 9535 0 +11.76(+0.12%)
Nov 06, 2017 9437 9569 9425 9523 0 +65.62(+0.69%)
Nov 03, 2017 9311 9478 9275 9457 0 +117.39(+1.26%)
Nov 02, 2017 9370 9408 9271 9340 0 -75.29(-0.80%)
Nov 01, 2017 9437 9470 9355 9415 0 -13.46(-0.14%)
Oct 31, 2017 9441 9471 9377 9429 0 -22.82(-0.24%)
Oct 30, 2017 9331 9550 9312 9451 0 +76.22(+0.81%)
Oct 27, 2017 9059 9425 8987 9375 0 +963.59(+11.46%)
Oct 26, 2017 8471 8506 8374 8412 0 -1.17(-0.01%)
Oct 25, 2017 8453 8512 8352 8413 0 -24.97(-0.30%)
Oct 24, 2017 8380 8475 8347 8438 0 +73.56(+0.88%)
Oct 23, 2017 8536 8545 8332 8364 0 -142.23(-1.67%)
Oct 20, 2017 8579 8602 8489 8506 0 -16.74(-0.20%)
Oct 19, 2017 8523 8529 8522 8523 0 -88.92(-1.03%)
Oct 18, 2017 8700 8813 8599 8612 0 -83.60(-0.96%)
Oct 17, 2017 8669 8723 8651 8696 0 +22.03(+0.25%)
Oct 16, 2017 8697 8715 8627 8674 0 +16.64(+0.19%)
Oct 13, 2017 8690 8704 8637 8657 0 +19.60(+0.23%)
Oct 12, 2017 8608 8704 8565 8637 0 +40.68(+0.47%)
Oct 11, 2017 8575 8616 8526 8597 0 +55.30(+0.65%)
Oct 10, 2017 8618 8638 8481 8541 0 -31.55(-0.37%)
Oct 09, 2017 8595 8644 8541 8573 0 +6.32(+0.07%)
Oct 06, 2017 8468 8624 8455 8567 0 +59.84(+0.70%)
Oct 05, 2017 8423 8518 8413 8507 0 +121.79(+1.45%)
Oct 04, 2017 8308 8414 8293 8385 0 +59.59(+0.72%)
Oct 03, 2017 8334 8389 8267 8325 0 -15.56(-0.19%)
Oct 02, 2017 8365 8404 8272 8341 0 -1.94(-0.02%)
Sep 29, 2017 8318 8376 8302 8343 0 +52.01(+0.63%)
Sep 28, 2017 8248 8324 8228 8291 0 +27.91(+0.34%)
Sep 27, 2017 8237 8305 8192 8263 0 +104.70(+1.28%)
Sep 26, 2017 8212 8247 8101 8158 0 -7.79(-0.10%)
Sep 25, 2017 8247 8255 8102 8166 0 -126.01(-1.52%)
Sep 22, 2017 8323 8374 8270 8292 0 -61.60(-0.74%)
Sep 21, 2017 8410 8418 8327 8354 0 -69.39(-0.82%)
Sep 20, 2017 8410 8446 8327 8423 0 +29.84(+0.36%)
Sep 19, 2017 8447 8462 8365 8393 0 -28.97(-0.34%)
Sep 18, 2017 8545 8576 8370 8422 0 -94.92(-1.11%)
Sep 15, 2017 8560 8600 8484 8517 0 -37.83(-0.44%)
Sep 14, 2017 8592 8613 8516 8555 0 -59.42(-0.69%)
Sep 13, 2017 8493 8628 8455 8614 0 +128.08(+1.51%)
Sep 12, 2017 8484 8505 8422 8486 0 +44.21(+0.52%)
Sep 11, 2017 8413 8480 8407 8442 0 +99.72(+1.20%)
Sep 08, 2017 8445 8459 8317 8342 0 -104.94(-1.24%)
Sep 07, 2017 8393 8471 8373 8447 0 +104.99(+1.26%)
Sep 06, 2017 8330 8380 8269 8342 0 +37.12(+0.45%)
Sep 05, 2017 8383 8406 8257 8305 0 -104.35(-1.24%)
Sep 01, 2017 8446 8465 8387 8410 0 -8.85(-0.11%)
Aug 31, 2017 8361 8428 8343 8418 0 +114.02(+1.37%)
Aug 30, 2017 8224 8325 8209 8304 0 +113.08(+1.38%)
Aug 29, 2017 8069 8210 8039 8191 0 +67.34(+0.83%)
Aug 28, 2017 8126 8181 8087 8124 0 +10.47(+0.13%)
Aug 25, 2017 8120 8218 8098 8114 0 -56.64(-0.69%)
Aug 24, 2017 8206 8227 8071 8170 0 -39.34(-0.48%)
Aug 23, 2017 8217 8245 8171 8210 0 -69.46(-0.84%)
Aug 22, 2017 8185 8290 8181 8279 0 +114.64(+1.40%)
Aug 21, 2017 8213 8244 8100 8164 0 -48.09(-0.59%)
Aug 18, 2017 8233 8274 8177 8212 0 -15.81(-0.19%)
Aug 17, 2017 8376 8379 8224 8228 0 -149.43(-1.78%)
Aug 16, 2017 8402 8447 8331 8378 0 -32.86(-0.39%)
Aug 15, 2017 8467 8493 8403 8411 0 -12.07(-0.14%)
Aug 14, 2017 8390 8449 8359 8423 0 +121.89(+1.47%)
Aug 11, 2017 8239 8327 8163 8301 0 +89.73(+1.09%)
Aug 10, 2017 8381 8412 8191 8211 0 -219.01(-2.60%)
Aug 09, 2017 8425 8479 8357 8430 0 -56.09(-0.66%)
Aug 08, 2017 8522 8559 8438 8486 0 -35.03(-0.41%)
Aug 07, 2017 8504 8551 8464 8521 0 +40.35(+0.48%)
Aug 04, 2017 8496 8524 8423 8481 0 +6.64(+0.08%)
Aug 03, 2017 8562 8582 8437 8474 0 -45.50(-0.53%)
Aug 02, 2017 8565 8585 8398 8520 0 -4.88(-0.06%)
Aug 01, 2017 8519 8592 8481 8525 0 +71.49(+0.85%)
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%)
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.