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 (%)
Aug 31, 2020 27362 28038 27312 27690 0 +380.50(+1.39%)
Aug 28, 2020 27507 27594 27184 27309 0 -19.90(-0.07%)
Aug 27, 2020 27767 27792 27155 27329 0 -370.60(-1.34%)
Aug 26, 2020 26993 27781 26929 27700 0 +740.50(+2.75%)
Aug 25, 2020 26572 27061 26343 26959 0 +282.90(+1.06%)
Aug 24, 2020 26693 27244 26275 26676 0 +187.90(+0.71%)
Aug 21, 2020 26561 26734 26400 26488 0 -87.30(-0.33%)
Aug 20, 2020 26229 26705 26109 26576 0 +279.70(+1.06%)
Aug 19, 2020 26609 26740 26242 26296 0 -383.20(-1.44%)
Aug 18, 2020 25918 26758 25856 26679 0 +991.40(+3.86%)
Aug 17, 2020 25597 25794 25440 25688 0 +293.50(+1.16%)
Aug 14, 2020 25633 25655 25169 25394 0 -103.20(-0.40%)
Aug 13, 2020 25649 25948 25430 25497 0 +11.20(+0.04%)
Aug 12, 2020 25050 25596 24994 25486 0 +648.80(+2.61%)
Aug 11, 2020 25100 25488 24763 24837 0 -543.00(-2.14%)
Aug 10, 2020 25575 25599 25010 25380 0 -170.30(-0.67%)
Aug 07, 2020 25978 26134 25324 25551 0 -418.30(-1.61%)
Aug 06, 2020 25760 26180 25505 25969 0 +117.60(+0.45%)
Aug 05, 2020 25372 25925 25236 25851 0 +552.90(+2.19%)
Aug 04, 2020 25040 25559 25026 25298 0 +170.80(+0.68%)
Aug 03, 2020 25633 25689 25042 25128 0 -372.70(-1.46%)
Jul 31, 2020 26107 26144 25371 25500 0 +872.90(+3.54%)
Jul 30, 2020 24317 24942 24238 24628 0 +152.90(+0.62%)
Jul 29, 2020 24452 24547 24161 24475 0 +241.40(+1.00%)
Jul 28, 2020 24662 24844 24192 24233 0 -440.90(-1.79%)
Jul 27, 2020 24692 25007 24334 24674 0 +400.90(+1.65%)
Jul 24, 2020 23667 24456 23323 24273 0 +167.90(+0.70%)
Jul 23, 2020 24986 24999 23970 24105 0 -891.50(-3.57%)
Jul 22, 2020 25196 25404 24724 24997 0 -300.00(-1.19%)
Jul 21, 2020 26067 26139 25027 25297 0 -483.50(-1.88%)
Jul 20, 2020 24270 25825 24204 25780 0 +1814.00(+7.57%)
Jul 17, 2020 24342 24464 23851 23966 0 -295.50(-1.22%)
Jul 16, 2020 24030 24518 23616 24262 0 -68.30(-0.28%)
Jul 15, 2020 24878 25030 24026 24330 0 -577.60(-2.32%)
Jul 14, 2020 24914 25247 23838 24908 0 -131.90(-0.53%)
Jul 13, 2020 26217 26946 24758 25040 0 -766.50(-2.97%)
Jul 10, 2020 25738 25934 25286 25806 0 +138.70(+0.54%)
Jul 09, 2020 25146 25781 24818 25667 0 +699.40(+2.80%)
Jul 08, 2020 24412 24979 24321 24968 0 +690.30(+2.84%)
Jul 07, 2020 24656 24778 24124 24278 0 -372.00(-1.51%)
Jul 06, 2020 23693 24691 23643 24650 0 +1323.10(+5.67%)
Jul 02, 2020 23474 23841 23157 23327 0 +123.00(+0.53%)
Jul 01, 2020 22268 23344 22209 23204 0 +660.30(+2.93%)
Jun 30, 2020 21952 22635 21869 22543 0 +628.50(+2.87%)
Jun 29, 2020 21969 22047 21487 21915 0 -71.40(-0.32%)
Jun 26, 2020 22610 22690 21926 21986 0 -443.20(-1.98%)
Jun 25, 2020 22300 22450 22079 22429 0 +168.10(+0.76%)
Jun 24, 2020 22634 22772 22146 22261 0 -251.00(-1.11%)
Jun 23, 2020 22215 22674 22136 22512 0 +407.20(+1.84%)
Jun 22, 2020 21864 22124 21736 22105 0 +315.00(+1.45%)
Jun 19, 2020 21838 21995 21649 21790 0 +147.10(+0.68%)
Jun 18, 2020 21580 21700 21486 21643 0 +113.30(+0.53%)
Jun 17, 2020 21578 21654 21449 21530 0 +205.00(+0.96%)
Jun 16, 2020 21366 21380 21006 21325 0 +342.50(+1.63%)
Jun 15, 2020 20593 21076 20445 20982 0 +226.60(+1.09%)
Jun 12, 2020 21205 21370 20414 20756 0 -98.30(-0.47%)
Jun 11, 2020 21194 21768 20676 20854 0 -728.10(-3.37%)
Jun 10, 2020 21586 22183 21412 21582 0 +343.20(+1.62%)
Jun 09, 2020 20673 21443 20628 21239 0 +607.70(+2.95%)
Jun 08, 2020 20443 20691 20331 20631 0 +309.10(+1.52%)
Jun 05, 2020 20035 20389 19954 20322 0 +165.40(+0.82%)
Jun 04, 2020 20321 20568 20058 20157 0 -90.20(-0.45%)
Jun 03, 2020 20164 20331 20099 20247 0 +57.40(+0.28%)
Jun 02, 2020 20131 20207 19958 20189 0 +28.00(+0.14%)
Jun 01, 2020 19977 20223 19939 20161 0 +224.50(+1.13%)
May 29, 2020 19713 19943 19562 19937 0 +338.30(+1.73%)
May 28, 2020 19458 19896 19407 19599 0 -61.70(-0.31%)
May 27, 2020 19598 19686 19006 19660 0 -65.40(-0.33%)
May 26, 2020 20021 20058 19662 19726 0 -115.60(-0.58%)
May 22, 2020 19954 20099 19759 19841 0 -61.50(-0.31%)
May 21, 2020 20311 20514 19854 19903 0 -392.30(-1.93%)
May 20, 2020 20154 20334 20050 20295 0 +372.40(+1.87%)
May 19, 2020 19763 20214 19752 19923 0 +186.50(+0.94%)
May 18, 2020 19558 19798 19392 19736 0 +154.50(+0.79%)
May 15, 2020 19247 19600 19149 19582 0 +166.10(+0.86%)
May 14, 2020 19176 19437 19105 19416 0 +174.00(+0.90%)
May 13, 2020 19246 19576 18991 19242 0 +66.80(+0.35%)
May 12, 2020 19614 19684 19155 19175 0 -412.00(-2.10%)
May 11, 2020 19315 19679 19280 19587 0 +233.30(+1.21%)
May 08, 2020 19289 19425 19165 19354 0 +130.00(+0.68%)
May 07, 2020 19315 19342 19051 19224 0 +100.30(+0.52%)
May 06, 2020 18933 19176 18849 19123 0 +292.10(+1.55%)
May 05, 2020 18991 19098 18732 18831 0 +32.30(+0.17%)
May 04, 2020 18320 18885 18314 18799 0 +248.50(+1.34%)
May 01, 2020 18936 19149 18319 18550 0 -1460.00(-7.30%)
Apr 30, 2020 19560 20030 19368 20010 0 +782.30(+4.07%)
Apr 29, 2020 18902 19393 18731 19228 0 +465.30(+2.48%)
Apr 28, 2020 19228 19247 18693 18763 0 -489.70(-2.54%)
Apr 27, 2020 19774 19800 19145 19252 0 -253.10(-1.30%)
Apr 24, 2020 19546 19589 19263 19506 0 +111.80(+0.58%)
Apr 23, 2020 19405 19607 19251 19394 0 +272.20(+1.42%)
Apr 22, 2020 19159 19362 19012 19122 0 +291.10(+1.55%)
Apr 21, 2020 19514 19622 18447 18830 0 -515.90(-2.67%)
Apr 20, 2020 19310 19760 19273 19346 0 +145.30(+0.76%)
Apr 17, 2020 19176 19398 18733 19201 0 -240.60(-1.24%)
Apr 16, 2020 18940 19852 18848 19442 0 +803.40(+4.31%)
Apr 15, 2020 18236 18844 18125 18638 0 +192.60(+1.04%)
Apr 14, 2020 17800 18521 17684 18446 0 +906.40(+5.17%)
Apr 13, 2020 16544 17633 16515 17539 0 +980.60(+5.92%)
Apr 09, 2020 16568 16653 16352 16559 0 +12.60(+0.08%)
Apr 08, 2020 16348 16558 16267 16546 0 +277.20(+1.70%)
Apr 07, 2020 16322 16472 16153 16269 0 +124.30(+0.77%)
Apr 06, 2020 15650 16156 15597 16144 0 +751.00(+4.88%)
Apr 03, 2020 15422 15558 15243 15394 0 -92.50(-0.60%)
Apr 02, 2020 15333 15562 15241 15486 0 +94.60(+0.61%)
Apr 01, 2020 15605 15706 15270 15391 0 -363.00(-2.30%)
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%)
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.