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, 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%)
Apr 01, 2016 5203 5271 5168 5254 0 +36.87(+0.71%)
Mar 31, 2016 5264 5278 5200 5217 0 -40.44(-0.77%)
Mar 30, 2016 5244 5307 5223 5258 0 +35.43(+0.68%)
Mar 29, 2016 5109 5238 5073 5222 0 +106.55(+2.08%)
Mar 28, 2016 5153 5159 5078 5116 0 -26.57(-0.52%)
Mar 24, 2016 5142 5142 5142 5142 0 +104.75(+2.08%)
Mar 23, 2016 4978 5067 4947 5038 0 +62.12(+1.25%)
Mar 22, 2016 4861 5000 4856 4976 0 +42.23(+0.86%)
Mar 21, 2016 4888 4952 4806 4933 0 +21.36(+0.43%)
Mar 18, 2016 4975 4996 4853 4912 0 -51.94(-1.05%)
Mar 17, 2016 5037 5059 4918 4964 0 -107.53(-2.12%)
Mar 16, 2016 5080 5128 5027 5071 0 -15.06(-0.30%)
Mar 15, 2016 5054 5137 5010 5087 0 +8.80(+0.17%)
Mar 14, 2016 5025 5110 4990 5078 0 +31.01(+0.61%)
Mar 11, 2016 5023 5054 4988 5047 0 +90.38(+1.82%)
Mar 10, 2016 5025 5031 4856 4956 0 -11.51(-0.23%)
Mar 09, 2016 4980 4991 4890 4968 0 -10.47(-0.21%)
Mar 08, 2016 4965 5074 4929 4978 0 -29.48(-0.59%)
Mar 07, 2016 5089 5095 4946 5008 0 -96.76(-1.90%)
Mar 04, 2016 5143 5161 5060 5105 0 -7.91(-0.15%)
Mar 03, 2016 5106 5134 5063 5112 0 -11.66(-0.23%)
Mar 02, 2016 5143 5172 5065 5124 0 -2.76(-0.05%)
Mar 01, 2016 4952 5130 4934 5127 0 +214.35(+4.36%)
Feb 29, 2016 4932 5021 4910 4913 0 -29.68(-0.60%)
Feb 26, 2016 4990 5012 4922 4942 0 +1.84(+0.04%)
Feb 25, 2016 4938 4975 4854 4940 0 +16.17(+0.33%)
Feb 24, 2016 4838 4930 4739 4924 0 +26.28(+0.54%)
Feb 23, 2016 4925 4943 4836 4898 0 -60.49(-1.22%)
Feb 22, 2016 4950 4970 4766 4958 0 +195.36(+4.10%)
Feb 19, 2016 4649 4775 4597 4763 0 +78.08(+1.67%)
Feb 18, 2016 4797 4814 4663 4685 0 -61.19(-1.29%)
Feb 17, 2016 4697 4777 4624 4746 0 +110.17(+2.38%)
Feb 16, 2016 4603 4664 4541 4636 0 +125.14(+2.77%)
Feb 12, 2016 4511 4511 4511 4511 0 +35.77(+0.80%)
Feb 11, 2016 4372 4525 4308 4475 0 +96.39(+2.20%)
Feb 10, 2016 4379 4380 4378 4379 0 +69.69(+1.62%)
Feb 09, 2016 4282 4457 4243 4309 0 -58.45(-1.34%)
Feb 08, 2016 4368 4423 4246 4367 0 -128.16(-2.85%)
Feb 05, 2016 4713 4718 4470 4496 0 -272.54(-5.72%)
Feb 04, 2016 4683 4795 4630 4768 0 +36.65(+0.77%)
Feb 03, 2016 4901 4923 4643 4731 0 -158.77(-3.25%)
Feb 02, 2016 5035 5050 4870 4890 0 -187.68(-3.70%)
Feb 01, 2016 5087 5138 5024 5078 0 -80.45(-1.56%)
Jan 29, 2016 5034 5204 5013 5158 0 -337.96(-6.15%)
Jan 28, 2016 5302 5541 5198 5496 0 +317.39(+6.13%)
Jan 27, 2016 5327 5349 5133 5179 0 -143.49(-2.70%)
Jan 26, 2016 5323 5349 5221 5322 0 +52.64(+1.00%)
Jan 25, 2016 5294 5376 5254 5270 0 -13.85(-0.26%)
Jan 22, 2016 5223 5319 5179 5284 0 +175.65(+3.44%)
Jan 21, 2016 5094 5220 5036 5108 0 +27.55(+0.54%)
Jan 20, 2016 5005 5140 4868 5080 0 -22.59(-0.44%)
Jan 19, 2016 5124 5184 5031 5103 0 +39.82(+0.79%)
Jan 15, 2016 5063 5063 5063 5063 0 -187.80(-3.58%)
Jan 14, 2016 5146 5329 5058 5251 0 +94.76(+1.84%)
Jan 13, 2016 5477 5480 5132 5156 0 -294.44(-5.40%)
Jan 12, 2016 5500 5516 5397 5451 0 +8.90(+0.16%)
Jan 11, 2016 5396 5463 5286 5442 0 +90.77(+1.70%)
Jan 08, 2016 5456 5497 5340 5351 0 -11.34(-0.21%)
Jan 07, 2016 5471 5550 5338 5362 0 -208.51(-3.74%)
Jan 06, 2016 5480 5635 5462 5571 0 -7.65(-0.14%)
Jan 05, 2016 5686 5695 5525 5579 0 -29.41(-0.52%)
Jan 04, 2016 5765 5781 5525 5608 0 -315.24(-5.32%)
Dec 31, 2015 5923 5923 5923 5923 0 -103.95(-1.72%)
Dec 30, 2015 6049 6083 6001 6027 0 -40.60(-0.67%)
Dec 29, 2015 5944 6090 5940 6068 0 +147.29(+2.49%)
Dec 28, 2015 5848 5927 5838 5920 0 +88.67(+1.52%)
Dec 24, 2015 5832 5832 5832 5832 0 -10.12(-0.17%)
Dec 23, 2015 5864 5870 5783 5842 0 +5.34(+0.09%)
Dec 22, 2015 5852 5881 5787 5837 0 +4.96(+0.09%)
Dec 21, 2015 5862 5878 5780 5832 0 +6.75(+0.12%)
Dec 18, 2015 5871 5938 5823 5825 0 -65.44(-1.11%)
Dec 17, 2015 5981 6003 5886 5890 0 -56.02(-0.94%)
Dec 16, 2015 5853 5962 5812 5946 0 +135.17(+2.33%)
Dec 15, 2015 5853 5917 5795 5811 0 +16.83(+0.29%)
Dec 14, 2015 5679 5813 5620 5794 0 +130.57(+2.31%)
Dec 11, 2015 5749 5809 5652 5664 0 -180.54(-3.09%)
Dec 10, 2015 5859 5900 5809 5844 0 -10.82(-0.18%)
Dec 09, 2015 5956 5977 5781 5855 0 -103.66(-1.74%)
Dec 08, 2015 5853 5988 5818 5959 0 +51.41(+0.87%)
Dec 07, 2015 5951 5962 5831 5907 0 -30.17(-0.51%)
Dec 04, 2015 5869 5960 5832 5938 0 +69.16(+1.18%)
Dec 03, 2015 5981 6009 5821 5868 0 -85.71(-1.44%)
Dec 02, 2015 5994 6032 5935 5954 0 -22.68(-0.38%)
Dec 01, 2015 5952 6010 5890 5977 0 +96.23(+1.64%)
Nov 30, 2015 5957 6009 5865 5881 0 -56.35(-0.95%)
Nov 27, 2015 5991 5998 5917 5937 0 -10.70(-0.18%)
Nov 25, 2015 5948 5948 5948 5948 0 +33.45(+0.57%)
Nov 24, 2015 5902 5955 5817 5914 0 -56.19(-0.94%)
Nov 23, 2015 5970 5998 5888 5970 0 +74.48(+1.26%)
Nov 20, 2015 5899 5906 5898 5896 0 +60.80(+1.04%)
Nov 19, 2015 5856 5926 5808 5835 0 -13.11(-0.22%)
Nov 18, 2015 5717 5861 5702 5848 0 +159.10(+2.80%)
Nov 17, 2015 5751 5783 5667 5689 0 -39.81(-0.69%)
Nov 16, 2015 5674 5748 5525 5729 0 +46.12(+0.81%)
Nov 13, 2015 5851 5891 5667 5683 0 -185.81(-3.17%)
Nov 12, 2015 5929 5956 5855 5869 0 -70.00(-1.18%)
Nov 11, 2015 5871 5972 5862 5939 0 +93.08(+1.59%)
Nov 10, 2015 5775 5853 5738 5845 0 +35.46(+0.61%)
Nov 09, 2015 5843 5870 5741 5810 0 -39.73(-0.68%)
Nov 06, 2015 5803 5879 5780 5850 0 +38.88(+0.67%)
Nov 05, 2015 5741 5832 5699 5811 0 +108.16(+1.90%)
Nov 04, 2015 5600 5749 5587 5703 0 +109.70(+1.96%)
Nov 03, 2015 5612 5637 5554 5593 0 -13.01(-0.23%)
Nov 02, 2015 5582 5613 5527 5606 0 +30.61(+0.55%)
Oct 30, 2015 5580 5622 5561 5575 0 -7.61(-0.14%)
Oct 29, 2015 5527 5607 5489 5583 0 +59.64(+1.08%)
Oct 28, 2015 5487 5532 5453 5523 0 +48.66(+0.89%)
Oct 27, 2015 5453 5507 5422 5475 0 +15.65(+0.29%)
Oct 26, 2015 5403 5474 5354 5459 0 +70.93(+1.32%)
Oct 23, 2015 5521 5550 5341 5388 0 +270.47(+5.29%)
Oct 22, 2015 5086 5162 5033 5118 0 +129.56(+2.60%)
Oct 21, 2015 5061 5076 4961 4988 0 -46.77(-0.93%)
Oct 20, 2015 5123 5136 4979 5035 0 -94.98(-1.85%)
Oct 19, 2015 5111 5178 5069 5130 0 +18.55(+0.36%)
Oct 16, 2015 5067 5118 5026 5111 0 +64.43(+1.28%)
Oct 15, 2015 4925 5053 4913 5047 0 +147.37(+3.01%)
Oct 14, 2015 4971 4982 4859 4899 0 -51.73(-1.04%)
Oct 13, 2015 4928 4993 4899 4951 0 -7.40(-0.15%)
Oct 12, 2015 4868 4966 4863 4959 0 +86.96(+1.79%)
Oct 09, 2015 4829 4892 4790 4872 0 +54.22(+1.13%)
Oct 08, 2015 4853 4883 4699 4817 0 -89.07(-1.82%)
Oct 07, 2015 4907 4918 4803 4907 0 +33.43(+0.69%)
Oct 06, 2015 4934 4986 4833 4873 0 -50.43(-1.02%)
Oct 05, 2015 4868 4946 4856 4924 0 +93.15(+1.93%)
Oct 02, 2015 4655 4832 4612 4830 0 +106.78(+2.26%)
Oct 01, 2015 4645 4733 4601 4724 0 +74.31(+1.60%)
Sep 30, 2015 4600 4663 4561 4649 0 +126.15(+2.79%)
Sep 29, 2015 4597 4647 4468 4523 0 -59.44(-1.30%)
Sep 28, 2015 4730 4736 4507 4583 0 -183.69(-3.85%)
Sep 25, 2015 4915 4920 4740 4766 0 -77.55(-1.60%)
Sep 24, 2015 4813 4855 4747 4844 0 -20.19(-0.42%)
Sep 23, 2015 4881 4910 4844 4864 0 -17.96(-0.37%)
Sep 22, 2015 4894 4927 4831 4882 0 -83.81(-1.69%)
Sep 21, 2015 4944 4993 4893 4966 0 +59.39(+1.21%)
Sep 18, 2015 4865 4961 4825 4906 0 -1.41(-0.03%)
Sep 17, 2015 4831 4984 4813 4908 0 +72.73(+1.50%)
Sep 16, 2015 4777 4843 4746 4835 0 +56.39(+1.18%)
Sep 15, 2015 4779 4824 4724 4779 0 +16.27(+0.34%)
Sep 14, 2015 4835 4858 4738 4762 0 -73.43(-1.52%)
Sep 11, 2015 4768 4837 4757 4836 0 +56.90(+1.19%)
Sep 10, 2015 4721 4814 4713 4779 0 +36.28(+0.76%)
Sep 09, 2015 4817 4862 4727 4743 0 -11.54(-0.24%)
Sep 08, 2015 4693 4771 4679 4754 0 +142.50(+3.09%)
Sep 04, 2015 4612 4612 4612 4612 0 -59.14(-1.27%)
Sep 03, 2015 4751 4769 4650 4671 0 -39.39(-0.84%)
Sep 02, 2015 4665 4715 4598 4710 0 +120.86(+2.63%)
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.