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 (%)
Nov 30, 2011 2273 2285 2220 2257 0 +54.09(+2.46%)
Nov 29, 2011 2267 2277 2185 2203 0 -58.11(-2.57%)
Nov 28, 2011 2234 2272 2216 2261 0 +122.08(+5.71%)
Nov 25, 2011 2203 2219 2129 2139 0 -56.53(-2.58%)
Nov 24, 2011 2234 2260 2184 2195 0 -0.03(-0.00%)
Nov 23, 2011 2234 2260 2184 2195 0 -39.53(-1.77%)
Nov 22, 2011 2190 2256 2159 2235 0 +26.10(+1.18%)
Nov 21, 2011 2252 2255 2169 2209 0 -84.61(-3.69%)
Nov 18, 2011 2353 2368 2288 2293 0 -49.66(-2.12%)
Nov 17, 2011 2416 2427 2311 2343 0 -69.15(-2.87%)
Nov 16, 2011 2459 2470 2403 2412 0 -66.38(-2.68%)
Nov 15, 2011 2472 2504 2435 2479 0 -4.97(-0.20%)
Nov 14, 2011 2464 2518 2444 2484 0 +3.17(+0.13%)
Nov 11, 2011 2427 2490 2406 2480 0 +76.33(+3.18%)
Nov 10, 2011 2445 2452 2377 2404 0 -16.09(-0.66%)
Nov 09, 2011 2473 2483 2413 2420 0 -96.09(-3.82%)
Nov 08, 2011 2522 2532 2472 2516 0 +15.68(+0.63%)
Nov 07, 2011 2502 2529 2460 2500 0 -1.86(-0.07%)
Nov 04, 2011 2506 2520 2468 2502 0 -16.61(-0.66%)
Nov 03, 2011 2481 2526 2450 2519 0 +50.57(+2.05%)
Nov 02, 2011 2455 2484 2431 2468 0 +48.35(+2.00%)
Nov 01, 2011 2378 2473 2370 2420 0 -39.05(-1.59%)
Oct 31, 2011 2496 2524 2452 2459 0 -160.23(-6.12%)
Oct 28, 2011 2505 2635 2492 2619 0 +197.24(+8.14%)
Oct 27, 2011 2399 2445 2365 2422 0 +91.54(+3.93%)
Oct 26, 2011 2385 2424 2301 2331 0 -215.05(-8.45%)
Oct 25, 2011 2643 2657 2531 2546 0 -89.62(-3.40%)
Oct 24, 2011 2610 2663 2587 2635 0 +32.92(+1.27%)
Oct 21, 2011 2627 2631 2564 2602 0 +11.07(+0.43%)
Oct 20, 2011 2574 2607 2527 2591 0 -6.66(-0.26%)
Oct 19, 2011 2681 2715 2574 2598 0 -107.42(-3.97%)
Oct 18, 2011 2682 2718 2618 2705 0 +26.62(+0.99%)
Oct 17, 2011 2702 2724 2662 2679 0 -45.84(-1.68%)
Oct 14, 2011 2674 2731 2663 2725 0 +98.12(+3.74%)
Oct 13, 2011 2627 2658 2599 2626 0 -3.23(-0.12%)
Oct 12, 2011 2643 2690 2608 2630 0 +7.99(+0.30%)
Oct 11, 2011 2568 2638 2552 2622 0 +41.95(+1.63%)
Oct 10, 2011 2525 2594 2503 2580 0 +82.11(+3.29%)
Oct 07, 2011 2490 2538 2444 2498 0 +11.49(+0.46%)
Oct 06, 2011 2453 2506 2423 2486 0 +39.72(+1.62%)
Oct 05, 2011 2368 2458 2321 2446 0 +82.67(+3.50%)
Oct 04, 2011 2308 2385 2225 2364 0 +29.45(+1.26%)
Oct 03, 2011 2403 2447 2327 2334 0 -70.35(-2.93%)
Sep 30, 2011 2437 2483 2389 2405 0 -76.15(-3.07%)
Sep 29, 2011 2606 2610 2414 2481 0 -74.77(-2.93%)
Sep 28, 2011 2561 2642 2522 2556 0 +16.16(+0.64%)
Sep 27, 2011 2625 2637 2515 2539 0 -39.34(-1.53%)
Sep 26, 2011 2558 2587 2485 2579 0 +54.46(+2.16%)
Sep 23, 2011 2487 2542 2470 2524 0 +10.85(+0.43%)
Sep 22, 2011 2517 2566 2459 2513 0 -81.71(-3.15%)
Sep 21, 2011 2614 2699 2578 2595 0 -9.84(-0.38%)
Sep 20, 2011 2677 2685 2580 2605 0 -74.77(-2.79%)
Sep 19, 2011 2644 2707 2598 2680 0 +3.40(+0.13%)
Sep 16, 2011 2572 2693 2556 2676 0 +125.16(+4.91%)
Sep 15, 2011 2508 2561 2481 2551 0 +73.35(+2.96%)
Sep 14, 2011 2451 2515 2409 2478 0 +36.98(+1.52%)
Sep 13, 2011 2428 2452 2398 2441 0 +22.85(+0.95%)
Sep 12, 2011 2334 2422 2332 2418 0 +61.04(+2.59%)
Sep 09, 2011 2417 2436 2338 2357 0 -86.66(-3.55%)
Sep 08, 2011 2432 2475 2412 2444 0 -2.73(-0.11%)
Sep 07, 2011 2432 2452 2389 2446 0 +45.36(+1.89%)
Sep 06, 2011 2302 2409 2293 2401 0 +36.41(+1.54%)
Sep 05, 2011 2368 2385 2333 2365 0 -0.10(-0.00%)
Sep 02, 2011 2368 2385 2333 2365 0 -43.68(-1.81%)
Sep 01, 2011 2438 2468 2395 2408 0 -30.35(-1.24%)
Aug 31, 2011 2422 2465 2398 2439 0 +29.02(+1.20%)
Aug 30, 2011 2357 2430 2339 2410 0 +42.04(+1.78%)
Aug 29, 2011 2318 2375 2316 2368 0 +82.26(+3.60%)
Aug 26, 2011 2194 2291 2168 2285 0 +83.16(+3.78%)
Aug 25, 2011 2242 2270 2192 2202 0 -31.44(-1.41%)
Aug 24, 2011 2227 2267 2191 2234 0 +8.90(+0.40%)
Aug 23, 2011 2080 2236 2068 2225 0 +158.42(+7.67%)
Aug 22, 2011 2116 2133 2055 2066 0 -3.62(-0.17%)
Aug 19, 2011 2086 2186 2052 2070 0 -45.33(-2.14%)
Aug 18, 2011 2209 2231 2085 2115 0 -154.50(-6.81%)
Aug 17, 2011 2297 2319 2242 2270 0 -18.65(-0.81%)
Aug 16, 2011 2321 2329 2253 2288 0 -54.88(-2.34%)
Aug 15, 2011 2331 2363 2290 2343 0 +15.20(+0.65%)
Aug 12, 2011 2307 2350 2269 2328 0 +39.72(+1.74%)
Aug 11, 2011 2249 2317 2202 2288 0 +62.28(+2.80%)
Aug 10, 2011 2283 2321 2211 2226 0 -109.75(-4.70%)
Aug 09, 2011 2277 2338 2145 2336 0 +170.16(+7.86%)
Aug 08, 2011 2227 2270 2136 2166 0 -133.75(-5.82%)
Aug 05, 2011 2343 2367 2219 2299 0 -11.68(-0.51%)
Aug 04, 2011 2397 2411 2309 2311 0 -123.69(-5.08%)
Aug 03, 2011 2440 2478 2363 2435 0 +6.84(+0.28%)
Aug 02, 2011 2523 2545 2424 2428 0 -98.03(-3.88%)
Aug 01, 2011 2525 2582 2482 2526 0 -3.71(-0.15%)
Jul 29, 2011 2490 2570 2500 2530 0 -19.46(-0.76%)
Jul 28, 2011 2511 2580 2515 2549 0 +7.18(+0.28%)
Jul 27, 2011 2544 2602 2519 2542 0 +35.48(+1.42%)
Jul 26, 2011 2471 2521 2465 2507 0 +16.38(+0.66%)
Jul 25, 2011 2451 2515 2465 2490 0 -16.51(-0.66%)
Jul 22, 2011 2451 2521 2456 2507 0 +26.90(+1.08%)
Jul 21, 2011 2507 2541 2458 2480 0 -6.26(-0.25%)
Jul 20, 2011 2503 2543 2471 2486 0 -31.20(-1.24%)
Jul 19, 2011 2439 2530 2464 2517 0 +70.55(+2.88%)
Jul 18, 2011 2429 2480 2414 2447 0 -19.32(-0.78%)
Jul 15, 2011 2431 2486 2428 2466 0 +28.71(+1.18%)
Jul 14, 2011 2435 2497 2423 2437 0 -31.06(-1.26%)
Jul 13, 2011 2444 2504 2450 2468 0 +19.72(+0.81%)
Jul 12, 2011 2458 2508 2443 2449 0 -22.34(-0.90%)
Jul 11, 2011 2472 2533 2453 2471 0 -54.64(-2.16%)
Jul 08, 2011 2452 2527 2472 2526 0 +12.53(+0.50%)
Jul 07, 2011 2461 2529 2490 2513 0 +30.77(+1.24%)
Jul 06, 2011 2427 2489 2445 2482 0 +13.24(+0.54%)
Jul 05, 2011 2404 2484 2426 2469 0 +26.60(+1.09%)
Jul 04, 2011 2366 2450 2378 2442 0 +0.02(+0.00%)
Jul 01, 2011 2366 2450 2378 2442 0 +49.16(+2.05%)
Jun 30, 2011 2332 2410 2346 2393 0 +35.62(+1.51%)
Jun 29, 2011 2277 2380 2285 2358 0 +54.33(+2.36%)
Jun 28, 2011 2260 2318 2281 2303 0 +17.03(+0.74%)
Jun 27, 2011 2217 2307 2223 2286 0 +68.14(+3.07%)
Jun 24, 2011 2216 2263 2204 2218 0 -32.76(-1.46%)
Jun 23, 2011 2177 2257 2194 2251 0 +15.93(+0.71%)
Jun 22, 2011 2220 2272 2227 2235 0 -25.08(-1.11%)
Jun 21, 2011 2161 2269 2182 2260 0 +71.27(+3.26%)
Jun 20, 2011 2191 2203 2163 2189 0 +7.60(+0.35%)
Jun 17, 2011 2185 2196 2158 2181 0 +26.44(+1.23%)
Jun 16, 2011 2175 2197 2133 2155 0 -22.72(-1.04%)
Jun 15, 2011 2212 2250 2169 2177 0 -56.04(-2.51%)
Jun 14, 2011 2235 2253 2208 2234 0 +24.86(+1.13%)
Jun 13, 2011 2217 2240 2188 2209 0 -3.52(-0.16%)
Jun 10, 2011 2246 2264 2208 2212 0 -40.88(-1.81%)
Jun 09, 2011 2253 2278 2220 2253 0 +12.66(+0.57%)
Jun 08, 2011 2238 2265 2222 2240 0 +13.31(+0.60%)
Jun 07, 2011 2212 2262 2201 2227 0 +20.45(+0.93%)
Jun 06, 2011 2251 2259 2200 2207 0 -36.62(-1.63%)
Jun 03, 2011 2275 2298 2236 2243 0 -35.47(-1.56%)
May 24, 2011 2328 2335 2275 2279 0 -41.29(-1.78%)
May 23, 2011 2323 2338 2285 2320 0 -38.19(-1.62%)
May 20, 2011 2360 2379 2344 2358 0 -12.02(-0.51%)
May 19, 2011 2369 2386 2354 2370 0 +16.46(+0.70%)
May 18, 2011 2323 2365 2308 2354 0 +24.03(+1.03%)
May 17, 2011 2303 2341 2294 2330 0 +20.53(+0.89%)
May 16, 2011 2389 2394 2298 2309 0 -100.14(-4.16%)
May 13, 2011 2434 2448 2398 2409 0 -29.32(-1.20%)
May 12, 2011 2418 2445 2383 2439 0 +17.97(+0.74%)
May 11, 2011 2421 2448 2399 2421 0 -14.83(-0.61%)
May 10, 2011 2420 2456 2408 2436 0 +42.06(+1.76%)
May 09, 2011 2364 2411 2347 2393 0 +31.94(+1.35%)
May 06, 2011 2373 2393 2336 2362 0 +11.27(+0.48%)
May 05, 2011 2363 2396 2335 2350 0 -29.26(-1.23%)
May 04, 2011 2375 2405 2337 2380 0 -0.95(-0.04%)
May 03, 2011 2399 2422 2360 2380 0 -22.84(-0.95%)
May 02, 2011 2412 2440 2364 2403 0 +26.00(+1.09%)
Apr 29, 2011 2354 2394 2345 2377 0 +20.80(+0.88%)
Apr 28, 2011 2371 2383 2315 2356 0 -9.57(-0.40%)
Apr 27, 2011 2254 2381 2245 2366 0 +121.83(+5.43%)
Apr 26, 2011 2274 2283 2224 2244 0 -15.81(-0.70%)
Apr 25, 2011 2261 2269 2233 2260 0 +16.66(+0.74%)
Apr 21, 2011 2232 2248 2214 2243 0 +17.97(+0.81%)
Apr 20, 2011 2206 2245 2200 2225 0 +52.24(+2.40%)
Apr 19, 2011 2170 2182 2147 2173 0 +2.78(+0.13%)
Apr 18, 2011 2173 2181 2132 2170 0 -26.29(-1.20%)
Apr 15, 2011 2185 2213 2166 2197 0 +5.57(+0.25%)
Apr 14, 2011 2182 2196 2157 2191 0 +0.16(+0.01%)
Apr 13, 2011 2187 2206 2165 2191 0 +11.49(+0.53%)
Apr 12, 2011 2201 2225 2168 2179 0 -37.63(-1.70%)
Apr 11, 2011 2225 2248 2194 2217 0 -4.76(-0.21%)
Apr 08, 2011 2238 2254 2202 2222 0 -9.87(-0.44%)
Apr 07, 2011 2220 2245 2197 2232 0 +9.35(+0.42%)
Apr 06, 2011 2251 2279 2204 2222 0 -15.79(-0.71%)
Apr 05, 2011 2202 2268 2197 2238 0 +29.29(+1.33%)
Apr 04, 2011 2195 2221 2181 2209 0 +20.06(+0.92%)
Apr 01, 2011 2200 2221 2162 2189 0 +8.73(+0.40%)
Mar 31, 2011 2187 2207 2166 2180 0 -8.41(-0.38%)
Mar 30, 2011 2188 2207 2161 2188 0 +48.55(+2.27%)
Mar 29, 2011 2094 2145 2088 2140 0 +53.95(+2.59%)
Mar 28, 2011 2135 2143 2076 2086 0 -27.59(-1.31%)
Mar 25, 2011 2123 2149 2107 2114 0 -1.19(-0.06%)
Mar 24, 2011 2079 2124 2064 2115 0 +63.78(+3.11%)
Mar 23, 2011 2018 2062 1999 2051 0 +30.01(+1.48%)
Mar 22, 2011 2039 2044 2012 2021 0 -23.37(-1.14%)
Mar 21, 2011 2055 2070 2018 2044 0 +25.05(+1.24%)
Mar 18, 2011 2013 2047 2004 2019 0 +17.72(+0.89%)
Mar 17, 2011 2043 2061 1993 2002 0 -20.12(-1.00%)
Mar 16, 2011 2037 2073 1999 2022 0 -20.98(-1.03%)
Mar 15, 2011 2003 2068 1992 2043 0 -23.14(-1.12%)
Mar 14, 2011 2065 2079 2033 2066 0 -15.78(-0.76%)
Mar 11, 2011 2060 2099 2043 2082 0 +10.99(+0.53%)
Mar 10, 2011 2077 2105 2051 2071 0 -29.34(-1.40%)
Mar 09, 2011 2083 2111 2044 2100 0 +10.81(+0.52%)
Mar 08, 2011 2101 2119 2077 2089 0 -8.79(-0.42%)
Mar 07, 2011 2137 2149 2068 2098 0 -33.78(-1.58%)
Mar 04, 2011 2153 2159 2109 2132 0 -29.46(-1.36%)
Mar 03, 2011 2155 2188 2140 2161 0 +15.12(+0.70%)
Mar 02, 2011 2113 2162 2100 2146 0 +27.43(+1.29%)
Mar 01, 2011 2182 2189 2107 2119 0 -56.66(-2.60%)
Feb 28, 2011 2190 2212 2159 2175 0 -36.79(-1.66%)
Feb 25, 2011 2212 2241 2196 2212 0 +10.78(+0.49%)
Feb 24, 2011 2187 2221 2162 2201 0 +14.81(+0.68%)
Feb 23, 2011 2235 2249 2165 2186 0 -46.51(-2.08%)
Feb 22, 2011 2271 2289 2220 2233 0 -69.41(-3.01%)
Feb 21, 2011 2312 2323 2286 2302 0 -0.06(-0.00%)
Feb 18, 2011 2312 2323 2286 2302 0 -11.66(-0.50%)
Feb 17, 2011 2292 2339 2286 2314 0 +13.98(+0.61%)
Feb 16, 2011 2318 2331 2287 2300 0 -11.25(-0.49%)
Feb 15, 2011 2293 2326 2287 2311 0 +3.65(+0.16%)
Feb 14, 2011 2309 2330 2284 2308 0 -1.91(-0.08%)
Feb 11, 2011 2274 2318 2265 2310 0 +24.29(+1.06%)
Feb 10, 2011 2217 2302 2208 2285 0 +55.49(+2.49%)
Feb 09, 2011 2221 2252 2201 2230 0 +3.47(+0.16%)
Feb 08, 2011 2172 2230 2168 2226 0 +57.02(+2.63%)
Feb 07, 2011 2163 2187 2151 2169 0 +5.90(+0.27%)
Feb 04, 2011 2142 2176 2129 2163 0 +20.08(+0.94%)
Feb 03, 2011 2135 2160 2121 2143 0 +7.01(+0.33%)
Feb 02, 2011 2115 2158 2106 2136 0 +12.43(+0.59%)
Feb 01, 2011 2087 2138 2077 2124 0 +49.44(+2.38%)
Jan 31, 2011 2076 2094 2042 2075 0 -9.07(-0.44%)
Jan 28, 2011 2101 2127 2046 2084 0 -111.61(-5.08%)
Jan 27, 2011 2144 2205 2132 2195 0 +64.23(+3.01%)
Jan 26, 2011 2139 2153 2106 2131 0 -5.29(-0.25%)
Jan 25, 2011 2114 2140 2098 2136 0 +6.16(+0.29%)
Jan 24, 2011 2124 2145 2095 2130 0 +9.71(+0.46%)
Jan 21, 2011 2177 2184 2113 2120 0 -49.37(-2.28%)
Jan 20, 2011 2177 2211 2140 2170 0 +0.61(+0.03%)
Jan 19, 2011 2210 2219 2157 2169 0 -43.19(-1.95%)
Jan 18, 2011 2191 2222 2181 2212 0 +21.03(+0.96%)
Jan 17, 2011 2157 2195 2146 2191 0 -0.01(-0.00%)
Jan 14, 2011 2157 2195 2146 2191 0 +32.30(+1.50%)
Jan 13, 2011 2151 2173 2137 2159 0 +6.35(+0.29%)
Jan 12, 2011 2152 2164 2131 2153 0 +12.27(+0.57%)
Jan 11, 2011 2151 2159 2124 2140 0 -1.96(-0.09%)
Jan 10, 2011 2129 2150 2105 2142 0 +8.00(+0.37%)
Jan 07, 2011 2171 2177 2108 2134 0 -18.73(-0.87%)
Jan 06, 2011 2164 2177 2143 2153 0 -16.19(-0.75%)
Jan 05, 2011 2138 2174 2134 2169 0 +22.19(+1.03%)
Jan 04, 2011 2166 2189 2134 2147 0 -1.54(-0.07%)
Jan 03, 2011 2116 2168 2113 2149 0 +50.76(+2.42%)
Dec 31, 2010 2116 2122 2088 2098 0 -25.83(-1.22%)
Dec 30, 2010 2135 2143 2118 2124 0 -9.50(-0.45%)
Dec 29, 2010 2121 2145 2105 2133 0 +17.78(+0.84%)
Dec 28, 2010 2123 2133 2106 2115 0 -10.57(-0.50%)
Dec 27, 2010 2118 2137 2103 2126 0 -2.71(-0.13%)
Dec 24, 2010 2146 2153 2119 2129 0 +0.01(+0.00%)
Dec 23, 2010 2146 2153 2119 2129 0 -21.60(-1.00%)
Dec 22, 2010 2156 2166 2143 2150 0 -1.64(-0.08%)
Dec 21, 2010 2162 2181 2132 2152 0 -5.05(-0.23%)
Dec 20, 2010 2136 2171 2116 2157 0 +33.73(+1.59%)
Dec 17, 2010 2143 2149 2115 2123 0 -15.70(-0.73%)
Dec 16, 2010 2116 2143 2102 2139 0 +25.70(+1.22%)
Dec 15, 2010 2112 2154 2095 2113 0 -1.14(-0.05%)
Dec 14, 2010 2110 2131 2097 2114 0 -14.16(-0.67%)
Dec 10, 2010 2120 2136 2103 2129 0 +12.09(+0.57%)
Dec 09, 2010 2138 2145 2104 2116 0 -7.45(-0.35%)
Dec 08, 2010 2131 2142 2103 2124 0 -0.31(-0.01%)
Dec 07, 2010 2148 2170 2118 2124 0 +2.06(+0.10%)
Dec 06, 2010 2102 2133 2093 2122 0 +15.45(+0.73%)
Dec 03, 2010 2098 2115 2084 2107 0 -9.20(-0.43%)
Dec 02, 2010 2105 2130 2079 2116 0 +16.15(+0.77%)
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.