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, 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%)
Aug 01, 2016 6610 6695 6583 6668 0 +68.53(+1.04%)
Jul 29, 2016 6648 6660 6562 6600 0 +43.72(+0.67%)
Jul 28, 2016 6509 6573 6454 6556 0 +114.56(+1.78%)
Jul 27, 2016 6455 6486 6413 6442 0 +4.50(+0.07%)
Jul 26, 2016 6471 6496 6396 6437 0 -13.90(-0.22%)
Jul 25, 2016 6494 6523 6408 6451 0 -35.78(-0.55%)
Jul 22, 2016 6491 6537 6454 6487 0 +19.55(+0.30%)
Jul 21, 2016 6469 6515 6431 6467 0 +49.40(+0.77%)
Jul 20, 2016 6396 6427 6366 6418 0 +53.98(+0.85%)
Jul 19, 2016 6311 6396 6302 6364 0 +27.69(+0.44%)
Jul 18, 2016 6327 6383 6274 6336 0 +6.42(+0.10%)
Jul 15, 2016 6410 6414 6308 6330 0 -36.39(-0.57%)
Jul 14, 2016 6410 6431 6332 6366 0 +11.20(+0.18%)
Jul 13, 2016 6390 6471 6340 6355 0 -45.09(-0.70%)
Jul 12, 2016 6458 6475 6334 6400 0 -31.11(-0.48%)
Jul 11, 2016 6401 6453 6371 6431 0 +65.79(+1.03%)
Jul 08, 2016 6365 6369 6276 6365 0 +89.01(+1.42%)
Jul 07, 2016 6295 6300 6233 6276 0 +70.68(+1.14%)
Jul 06, 2016 6206 6206 6206 6206 0 +0.00(+0.00%)
Jul 05, 2016 6170 6223 6133 6206 0 +11.67(+0.19%)
Jul 01, 2016 6194 6194 6194 6194 0 +83.99(+1.37%)
Jun 30, 2016 6116 6140 6075 6110 0 +8.23(+0.13%)
Jun 29, 2016 6093 6134 6073 6102 0 +72.15(+1.20%)
Jun 28, 2016 5965 6036 5947 6030 0 +133.97(+2.27%)
Jun 27, 2016 5912 5954 5814 5896 0 -74.94(-1.26%)
Jun 24, 2016 5935 6090 5903 5971 0 -216.16(-3.49%)
Jun 23, 2016 6136 6192 6107 6187 0 +97.34(+1.60%)
Jun 22, 2016 6140 6149 6065 6089 0 -47.01(-0.77%)
Jun 21, 2016 6132 6159 6105 6136 0 +16.37(+0.27%)
Jun 20, 2016 6112 6187 6088 6120 0 +75.02(+1.24%)
Jun 17, 2016 6131 6137 5984 6045 0 -83.05(-1.36%)
Jun 16, 2016 6091 6137 6026 6128 0 +18.89(+0.31%)
Jun 15, 2016 6168 6179 6097 6109 0 -36.30(-0.59%)
Jun 14, 2016 6091 6162 6083 6146 0 +30.31(+0.50%)
Jun 13, 2016 6114 6179 6083 6115 0 -29.17(-0.47%)
Jun 10, 2016 6182 6208 6112 6144 0 -84.41(-1.36%)
Jun 09, 2016 6194 6243 6180 6229 0 +8.52(+0.14%)
Jun 08, 2016 6221 6246 6177 6220 0 +19.58(+0.32%)
Jun 07, 2016 6246 6253 6171 6201 0 -16.69(-0.27%)
Jun 06, 2016 6216 6258 6195 6217 0 +9.20(+0.15%)
Jun 03, 2016 6225 6228 6148 6208 0 -29.33(-0.47%)
Jun 02, 2016 6180 6240 6130 6238 0 +70.01(+1.14%)
Jun 01, 2016 6185 6229 6153 6168 0 -32.80(-0.53%)
May 31, 2016 6122 6218 6109 6200 0 +78.61(+1.28%)
May 27, 2016 6122 6122 6122 6122 0 -11.48(-0.19%)
May 26, 2016 6077 6136 6064 6133 0 +55.71(+0.92%)
May 25, 2016 6070 6101 6048 6077 0 +33.84(+0.56%)
May 24, 2016 5985 6073 5984 6044 0 +72.78(+1.22%)
May 23, 2016 6027 6051 5964 5971 0 -50.55(-0.84%)
May 20, 2016 5996 6058 5984 6021 0 +45.23(+0.76%)
May 19, 2016 5930 5991 5903 5976 0 +0.46(+0.01%)
May 18, 2016 5911 6020 5898 5976 0 +23.59(+0.40%)
May 17, 2016 6073 6111 5939 5952 0 -130.05(-2.14%)
May 16, 2016 6073 6106 5994 6082 0 +8.97(+0.15%)
May 13, 2016 6108 6150 6042 6073 0 -58.15(-0.95%)
May 12, 2016 6137 6177 6080 6131 0 +30.74(+0.50%)
May 11, 2016 6059 6160 6014 6101 0 +61.06(+1.01%)
May 10, 2016 5970 6058 5956 6040 0 +177.39(+3.03%)
May 09, 2016 5808 5922 5787 5862 0 +50.68(+0.87%)
May 06, 2016 5672 5835 5665 5811 0 +113.26(+1.99%)
May 05, 2016 5808 5837 5668 5698 0 -88.41(-1.53%)
May 04, 2016 5721 5820 5712 5787 0 -3.90(-0.07%)
May 03, 2016 5840 5867 5779 5791 0 -103.33(-1.75%)
May 02, 2016 5740 5910 5721 5894 0 +181.54(+3.18%)
Apr 29, 2016 5762 5799 5657 5712 0 +414.72(+7.83%)
Apr 28, 2016 5407 5500 5273 5298 0 -51.47(-0.96%)
Apr 27, 2016 5389 5440 5305 5349 0 -61.20(-1.13%)
Apr 26, 2016 5471 5489 5385 5410 0 -61.28(-1.12%)
Apr 25, 2016 5405 5486 5393 5472 0 +37.37(+0.69%)
Apr 22, 2016 5469 5509 5365 5434 0 -85.66(-1.55%)
Apr 21, 2016 5520 5579 5498 5520 0 -15.48(-0.28%)
Apr 20, 2016 5500 5567 5445 5535 0 +50.59(+0.92%)
Apr 19, 2016 5562 5575 5425 5485 0 -77.19(-1.39%)
Apr 18, 2016 5474 5583 5470 5562 0 +74.95(+1.37%)
Apr 15, 2016 5459 5498 5421 5487 0 +39.36(+0.72%)
Apr 14, 2016 5410 5481 5398 5448 0 +43.54(+0.81%)
Apr 13, 2016 5336 5431 5315 5404 0 +107.05(+2.02%)
Apr 12, 2016 5257 5309 5206 5297 0 +61.78(+1.18%)
Apr 11, 2016 5243 5311 5227 5235 0 +6.10(+0.12%)
Apr 08, 2016 5228 5264 5180 5229 0 +26.43(+0.51%)
Apr 07, 2016 5258 5283 5179 5203 0 -109.81(-2.07%)
Apr 06, 2016 5178 5319 5173 5313 0 +145.77(+2.82%)
Apr 05, 2016 5185 5229 5140 5167 0 -46.15(-0.89%)
Apr 04, 2016 5249 5273 5180 5213 0 -41.39(-0.79%)
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.