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 (%)
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%)
Apr 01, 2014 4031 4103 4025 4086 0 +75.66(+1.89%)
Mar 31, 2014 4063 4105 3989 4010 0 -9.87(-0.25%)
Mar 28, 2014 4036 4098 3990 4020 0 +1.97(+0.05%)
Mar 27, 2014 4057 4075 3938 4018 0 -44.84(-1.10%)
Mar 26, 2014 4194 4201 4056 4063 0 -99.98(-2.40%)
Mar 25, 2014 4172 4216 4104 4163 0 +15.71(+0.38%)
Mar 24, 2014 4225 4248 4113 4147 0 -78.86(-1.87%)
Mar 21, 2014 4311 4339 4203 4226 0 -64.62(-1.51%)
Mar 20, 2014 4306 4332 4259 4291 0 -37.51(-0.87%)
Mar 19, 2014 4379 4394 4291 4328 0 -56.04(-1.28%)
Mar 18, 2014 4366 4392 4339 4384 0 +39.95(+0.92%)
Mar 17, 2014 4360 4386 4333 4344 0 +24.70(+0.57%)
Mar 14, 2014 4306 4368 4290 4320 0 +20.70(+0.48%)
Mar 13, 2014 4377 4433 4268 4299 0 -26.79(-0.62%)
Mar 12, 2014 4275 4334 4246 4326 0 +23.75(+0.55%)
Mar 11, 2014 4340 4367 4287 4302 0 -29.77(-0.69%)
Mar 10, 2014 4356 4366 4296 4332 0 -26.12(-0.60%)
Mar 07, 2014 4387 4395 4325 4358 0 -6.18(-0.14%)
Mar 06, 2014 4373 4400 4327 4364 0 +6.48(+0.15%)
Mar 05, 2014 4299 4381 4290 4358 0 +59.88(+1.39%)
Mar 04, 2014 4291 4319 4275 4298 0 +52.86(+1.25%)
Mar 03, 2014 4228 4263 4184 4245 0 -30.34(-0.71%)
Feb 28, 2014 4264 4331 4224 4275 0 +20.07(+0.47%)
Feb 27, 2014 4210 4280 4191 4255 0 +24.56(+0.58%)
Feb 26, 2014 4207 4281 4184 4231 0 +38.26(+0.91%)
Feb 25, 2014 4155 4221 4128 4192 0 +46.13(+1.11%)
Feb 24, 2014 4075 4171 4049 4146 0 +68.38(+1.68%)
Feb 21, 2014 4130 4156 4072 4078 0 -26.81(-0.65%)
Feb 20, 2014 4086 4118 4051 4105 0 +30.59(+0.75%)
Feb 19, 2014 4122 4145 4058 4074 0 -53.37(-1.29%)
Feb 18, 2014 4128 4153 4074 4127 0 -13.12(-0.32%)
Feb 17, 2014 5.433 4141 4141 4141 0 +0.02(+0.00%)
Feb 14, 2014 4137 4162 4090 4141 0 +0.21(+0.01%)
Feb 13, 2014 4052 4143 4035 4140 0 +67.85(+1.67%)
Feb 12, 2014 4113 4139 4035 4073 0 -80.09(-1.93%)
Feb 11, 2014 4145 4171 4089 4153 0 +20.80(+0.50%)
Feb 10, 2014 4153 4180 4111 4132 0 -19.79(-0.48%)
Feb 07, 2014 4128 4163 4066 4152 0 +58.58(+1.43%)
Feb 06, 2014 4021 4101 4016 4093 0 +82.10(+2.05%)
Feb 05, 2014 3981 4046 3912 4011 0 -2.12(-0.05%)
Feb 04, 2014 4017 4066 3970 4013 0 +27.62(+0.69%)
Feb 03, 2014 4103 4125 3929 3985 0 -120.00(-2.92%)
Jan 31, 2014 4185 4241 4073 4105 0 -327.75(-7.39%)
Jan 30, 2014 4355 4466 4302 4433 0 +160.00(+3.74%)
Jan 29, 2014 4349 4361 4262 4273 0 -103.43(-2.36%)
Jan 28, 2014 4320 4392 4311 4377 0 +68.87(+1.60%)
Jan 27, 2014 4364 4403 4258 4308 0 -45.16(-1.04%)
Jan 24, 2014 4441 4466 4339 4353 0 -110.90(-2.48%)
Jan 23, 2014 4487 4532 4425 4464 0 -24.55(-0.55%)
Jan 22, 2014 4498 4519 4452 4488 0 -10.01(-0.22%)
Jan 21, 2014 4467 4510 4442 4498 0 +74.45(+1.68%)
Jan 20, 2014 5.747 4424 4424 4424 0 -0.01(-0.00%)
Jan 17, 2014 4392 4475 4374 4424 0 +12.73(+0.29%)
Jan 16, 2014 4396 4450 4358 4411 0 -2.34(-0.05%)
Jan 15, 2014 4408 4436 4365 4414 0 +5.61(+0.13%)
Jan 14, 2014 4354 4420 4346 4408 0 +65.17(+1.50%)
Jan 13, 2014 4393 4426 4307 4343 0 -50.08(-1.14%)
Jan 10, 2014 4425 4442 4340 4393 0 -23.02(-0.52%)
Jan 09, 2014 4455 4481 4388 4416 0 -16.95(-0.38%)
Jan 08, 2014 4422 4472 4383 4433 0 +15.37(+0.35%)
Jan 07, 2014 4384 4427 4366 4417 0 +57.08(+1.31%)
Jan 06, 2014 4389 4404 4308 4360 0 -50.50(-1.14%)
Jan 03, 2014 4441 4479 4404 4411 0 -24.78(-0.56%)
Jan 02, 2014 4466 4472 4403 4436 0 -29.08(-0.65%)
Dec 31, 2013 4465 4465 4465 0 +57.23(+1.30%)
Dec 30, 2013 4459 4467 4391 4407 0 -35.80(-0.81%)
Dec 27, 2013 4490 4509 4418 4443 0 -44.72(-1.00%)
Dec 26, 2013 4479 4509 4421 4488 0 +16.54(+0.37%)
Dec 24, 2013 4471 4471 4471 0 -28.98(-0.64%)
Dec 23, 2013 4490 4518 4450 4500 0 +27.47(+0.61%)
Dec 20, 2013 4411 4505 4397 4473 0 +74.52(+1.69%)
Dec 19, 2013 4382 4419 4351 4398 0 +9.30(+0.21%)
Dec 18, 2013 4333 4394 4252 4389 0 +79.26(+1.84%)
Dec 17, 2013 4327 4354 4284 4310 0 -23.73(-0.55%)
Dec 16, 2013 4289 4361 4276 4334 0 +68.43(+1.60%)
Dec 13, 2013 4268 4318 4254 4265 0 +30.59(+0.72%)
Dec 12, 2013 4234 4278 4216 4235 0 -6.15(-0.15%)
Dec 11, 2013 4295 4311 4236 4241 0 -55.31(-1.29%)
Dec 10, 2013 4256 4317 4251 4296 0 +28.17(+0.66%)
Dec 09, 2013 4300 4309 4245 4268 0 -22.84(-0.53%)
Dec 06, 2013 4297 4314 4258 4291 0 +34.09(+0.80%)
Dec 05, 2013 4267 4282 4219 4257 0 -7.26(-0.17%)
Dec 04, 2013 4250 4304 4214 4264 0 -10.38(-0.24%)
Dec 03, 2013 4311 4339 4245 4274 0 -43.82(-1.01%)
Dec 02, 2013 4384 4409 4289 4318 0 +7.70(+0.18%)
Nov 29, 2013 4261 4322 4253 4310 0 +78.12(+1.85%)
Nov 28, 2013 4208 4248 4195 4232 0 +0.02(+0.00%)
Nov 27, 2013 4208 4248 4195 4232 0 +51.17(+1.22%)
Nov 26, 2013 4161 4202 4113 4181 0 +31.15(+0.75%)
Nov 25, 2013 4165 4198 4110 4150 0 +4.40(+0.11%)
Nov 22, 2013 4127 4168 4096 4146 0 +27.90(+0.68%)
Nov 21, 2013 4092 4135 4067 4118 0 +44.92(+1.10%)
Nov 20, 2013 4157 4159 4044 4073 0 -56.50(-1.37%)
Nov 19, 2013 4142 4169 4105 4129 0 -8.82(-0.21%)
Nov 18, 2013 4177 4211 4118 4138 0 -37.28(-0.89%)
Nov 15, 2013 4173 4215 4139 4175 0 +8.66(+0.21%)
Nov 14, 2013 4096 4192 4077 4167 0 +137.69(+3.42%)
Nov 12, 2013 4036 4084 3991 4029 0 -35.05(-0.86%)
Nov 11, 2013 4025 4080 4003 4064 0 +31.15(+0.77%)
Nov 08, 2013 3992 4046 3968 4033 0 +63.56(+1.60%)
Nov 07, 2013 4083 4111 3948 3969 0 -111.20(-2.73%)
Nov 06, 2013 4081 4147 4020 4081 0 +24.49(+0.60%)
Nov 05, 2013 4040 4075 4006 4056 0 +0.03(+0.00%)
Nov 04, 2013 4076 4094 4017 4056 0 -9.17(-0.23%)
Nov 01, 2013 4134 4140 4039 4065 0 -51.45(-1.25%)
Oct 31, 2013 4101 4140 4068 4117 0 +19.76(+0.48%)
Oct 30, 2013 4122 4146 4069 4097 0 -30.04(-0.73%)
Oct 29, 2013 4076 4132 4051 4127 0 +64.02(+1.58%)
Oct 28, 2013 4071 4107 4041 4063 0 -30.22(-0.74%)
Oct 25, 2013 4083 4164 4000 4093 0 +211.11(+5.44%)
Oct 24, 2013 3852 3891 3825 3882 0 +59.67(+1.56%)
Oct 23, 2013 3853 3874 3796 3822 0 -46.21(-1.19%)
Oct 22, 2013 3844 3918 3810 3869 0 +42.10(+1.10%)
Oct 21, 2013 3862 3873 3794 3826 0 -26.18(-0.68%)
Oct 18, 2013 3765 3887 3720 3853 0 +155.89(+4.22%)
Oct 17, 2013 3646 3710 3626 3697 0 -41.26(-1.10%)
Oct 16, 2013 3738 3762 3688 3738 0 +26.59(+0.72%)
Oct 15, 2013 3752 3765 3697 3711 0 -51.43(-1.37%)
Oct 14, 2013 3732 3774 3708 3763 0 +14.62(+0.39%)
Oct 11, 2013 3682 3759 3673 3748 0 +65.95(+1.79%)
Oct 10, 2013 3660 3699 3638 3682 0 +90.12(+2.51%)
Oct 09, 2013 3649 3656 3572 3592 0 -53.61(-1.47%)
Oct 08, 2013 3747 3752 3616 3646 0 -92.88(-2.48%)
Oct 07, 2013 3784 3798 3733 3739 0 -90.16(-2.35%)
Oct 04, 2013 3786 3836 3762 3829 0 +48.03(+1.27%)
Oct 03, 2013 3837 3863 3757 3781 0 -60.46(-1.57%)
Oct 02, 2013 3815 3854 3801 3841 0 -5.81(-0.15%)
Oct 01, 2013 3787 3854 3781 3847 0 +40.81(+1.07%)
Sep 27, 2013 3820 3828 3783 3806 0 -35.48(-0.92%)
Sep 26, 2013 3769 3859 3759 3842 0 +91.22(+2.43%)
Sep 25, 2013 3781 3802 3730 3750 0 -30.16(-0.80%)
Sep 24, 2013 3765 3821 3746 3781 0 +27.32(+0.73%)
Sep 23, 2013 3782 3802 3722 3753 0 -43.06(-1.13%)
Sep 20, 2013 3757 3835 3753 3796 0 +43.35(+1.16%)
Sep 19, 2013 3778 3788 3738 3753 0 -5.52(-0.15%)
Sep 18, 2013 3689 3768 3666 3759 0 +62.10(+1.68%)
Sep 17, 2013 3631 3710 3617 3696 0 +81.76(+2.26%)
Sep 16, 2013 3670 3675 3603 3615 0 -18.00(-0.50%)
Sep 13, 2013 3659 3662 3610 3633 0 -12.02(-0.33%)
Sep 12, 2013 3660 3685 3623 3645 0 -13.52(-0.37%)
Sep 11, 2013 3627 3683 3616 3658 0 +9.77(+0.27%)
Sep 10, 2013 3641 3658 3611 3648 0 +22.73(+0.63%)
Sep 09, 2013 3604 3642 3584 3626 0 +29.64(+0.82%)
Sep 06, 2013 3585 3630 3543 3596 0 +32.80(+0.92%)
Sep 05, 2013 3547 3592 3535 3563 0 +18.31(+0.52%)
Sep 04, 2013 3488 3562 3473 3545 0 +63.14(+1.81%)
Sep 03, 2013 3459 3520 3440 3482 0 +66.49(+1.95%)
Sep 02, 2013 3466 3471 3398 3415 0 +0.29(+0.01%)
Aug 30, 2013 3466 3471 3398 3415 0 -45.32(-1.31%)
Aug 29, 2013 3422 3488 3409 3460 0 +32.22(+0.94%)
Aug 28, 2013 3425 3455 3410 3428 0 +0.20(+0.01%)
Aug 27, 2013 3467 3483 3414 3428 0 -73.80(-2.11%)
Aug 26, 2013 3520 3545 3479 3502 0 -20.63(-0.59%)
Aug 23, 2013 3522 3538 3492 3522 0 +15.35(+0.44%)
Aug 22, 2013 3471 3521 3465 3507 0 +41.75(+1.20%)
Aug 21, 2013 3486 3517 3454 3465 0 -42.23(-1.20%)
Aug 20, 2013 3501 3540 3487 3508 0 +14.80(+0.42%)
Aug 19, 2013 3504 3552 3476 3493 0 -12.76(-0.36%)
Aug 16, 2013 3525 3552 3497 3505 0 -20.60(-0.58%)
Aug 15, 2013 3551 3559 3483 3526 0 -64.61(-1.80%)
Aug 14, 2013 3612 3622 3578 3591 0 -20.21(-0.56%)
Aug 13, 2013 3619 3641 3571 3611 0 -5.12(-0.14%)
Aug 12, 2013 3595 3639 3585 3616 0 -4.29(-0.12%)
Aug 09, 2013 3610 3647 3585 3620 0 +7.98(+0.22%)
Aug 08, 2013 3635 3641 3571 3612 0 +1.45(+0.04%)
Aug 07, 2013 3649 3666 3603 3611 0 -48.71(-1.33%)
Aug 06, 2013 3634 3671 3601 3660 0 +6.42(+0.18%)
Aug 05, 2013 3666 3679 3620 3653 0 -16.12(-0.44%)
Aug 02, 2013 3673 3688 3638 3669 0 -9.77(-0.27%)
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.