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, 2017 9841 9945 9775 9909 0 +116.00(+1.18%)
Nov 29, 2017 10073 10080 9660 9793 0 -270.54(-2.69%)
Nov 28, 2017 10159 10172 10015 10064 0 -23.30(-0.23%)
Nov 27, 2017 10094 10236 10045 10087 0 +68.30(+0.68%)
Nov 24, 2017 9828 10035 9817 10019 0 +228.45(+2.33%)
Nov 22, 2017 9680 9833 9669 9791 0 +124.35(+1.29%)
Nov 21, 2017 9607 9674 9572 9666 0 +112.79(+1.18%)
Nov 20, 2017 9578 9619 9516 9553 0 -24.63(-0.26%)
Nov 17, 2017 9636 9650 9532 9578 0 -48.78(-0.51%)
Nov 16, 2017 9562 9642 9558 9627 0 +94.51(+0.99%)
Nov 15, 2017 9532 9581 9480 9532 0 -79.28(-0.82%)
Nov 14, 2017 9567 9636 9505 9612 0 +48.46(+0.51%)
Nov 13, 2017 9517 9659 9497 9563 0 +23.07(+0.24%)
Nov 10, 2017 9538 9594 9512 9540 0 -21.22(-0.22%)
Nov 09, 2017 9531 9590 9425 9561 0 -38.74(-0.40%)
Nov 08, 2017 9530 9644 9486 9600 0 +65.37(+0.69%)
Nov 07, 2017 9556 9604 9481 9535 0 +11.76(+0.12%)
Nov 06, 2017 9437 9569 9425 9523 0 +65.62(+0.69%)
Nov 03, 2017 9311 9478 9275 9457 0 +117.39(+1.26%)
Nov 02, 2017 9370 9408 9271 9340 0 -75.29(-0.80%)
Nov 01, 2017 9437 9470 9355 9415 0 -13.46(-0.14%)
Oct 31, 2017 9441 9471 9377 9429 0 -22.82(-0.24%)
Oct 30, 2017 9331 9550 9312 9451 0 +76.22(+0.81%)
Oct 27, 2017 9059 9425 8987 9375 0 +963.59(+11.46%)
Oct 26, 2017 8471 8506 8374 8412 0 -1.17(-0.01%)
Oct 25, 2017 8453 8512 8352 8413 0 -24.97(-0.30%)
Oct 24, 2017 8380 8475 8347 8438 0 +73.56(+0.88%)
Oct 23, 2017 8536 8545 8332 8364 0 -142.23(-1.67%)
Oct 20, 2017 8579 8602 8489 8506 0 -16.74(-0.20%)
Oct 19, 2017 8523 8529 8522 8523 0 -88.92(-1.03%)
Oct 18, 2017 8700 8813 8599 8612 0 -83.60(-0.96%)
Oct 17, 2017 8669 8723 8651 8696 0 +22.03(+0.25%)
Oct 16, 2017 8697 8715 8627 8674 0 +16.64(+0.19%)
Oct 13, 2017 8690 8704 8637 8657 0 +19.60(+0.23%)
Oct 12, 2017 8608 8704 8565 8637 0 +40.68(+0.47%)
Oct 11, 2017 8575 8616 8526 8597 0 +55.30(+0.65%)
Oct 10, 2017 8618 8638 8481 8541 0 -31.55(-0.37%)
Oct 09, 2017 8595 8644 8541 8573 0 +6.32(+0.07%)
Oct 06, 2017 8468 8624 8455 8567 0 +59.84(+0.70%)
Oct 05, 2017 8423 8518 8413 8507 0 +121.79(+1.45%)
Oct 04, 2017 8308 8414 8293 8385 0 +59.59(+0.72%)
Oct 03, 2017 8334 8389 8267 8325 0 -15.56(-0.19%)
Oct 02, 2017 8365 8404 8272 8341 0 -1.94(-0.02%)
Sep 29, 2017 8318 8376 8302 8343 0 +52.01(+0.63%)
Sep 28, 2017 8248 8324 8228 8291 0 +27.91(+0.34%)
Sep 27, 2017 8237 8305 8192 8263 0 +104.70(+1.28%)
Sep 26, 2017 8212 8247 8101 8158 0 -7.79(-0.10%)
Sep 25, 2017 8247 8255 8102 8166 0 -126.01(-1.52%)
Sep 22, 2017 8323 8374 8270 8292 0 -61.60(-0.74%)
Sep 21, 2017 8410 8418 8327 8354 0 -69.39(-0.82%)
Sep 20, 2017 8410 8446 8327 8423 0 +29.84(+0.36%)
Sep 19, 2017 8447 8462 8365 8393 0 -28.97(-0.34%)
Sep 18, 2017 8545 8576 8370 8422 0 -94.92(-1.11%)
Sep 15, 2017 8560 8600 8484 8517 0 -37.83(-0.44%)
Sep 14, 2017 8592 8613 8516 8555 0 -59.42(-0.69%)
Sep 13, 2017 8493 8628 8455 8614 0 +128.08(+1.51%)
Sep 12, 2017 8484 8505 8422 8486 0 +44.21(+0.52%)
Sep 11, 2017 8413 8480 8407 8442 0 +99.72(+1.20%)
Sep 08, 2017 8445 8459 8317 8342 0 -104.94(-1.24%)
Sep 07, 2017 8393 8471 8373 8447 0 +104.99(+1.26%)
Sep 06, 2017 8330 8380 8269 8342 0 +37.12(+0.45%)
Sep 05, 2017 8383 8406 8257 8305 0 -104.35(-1.24%)
Sep 01, 2017 8446 8465 8387 8410 0 -8.85(-0.11%)
Aug 31, 2017 8361 8428 8343 8418 0 +114.02(+1.37%)
Aug 30, 2017 8224 8325 8209 8304 0 +113.08(+1.38%)
Aug 29, 2017 8069 8210 8039 8191 0 +67.34(+0.83%)
Aug 28, 2017 8126 8181 8087 8124 0 +10.47(+0.13%)
Aug 25, 2017 8120 8218 8098 8114 0 -56.64(-0.69%)
Aug 24, 2017 8206 8227 8071 8170 0 -39.34(-0.48%)
Aug 23, 2017 8217 8245 8171 8210 0 -69.46(-0.84%)
Aug 22, 2017 8185 8290 8181 8279 0 +114.64(+1.40%)
Aug 21, 2017 8213 8244 8100 8164 0 -48.09(-0.59%)
Aug 18, 2017 8233 8274 8177 8212 0 -15.81(-0.19%)
Aug 17, 2017 8376 8379 8224 8228 0 -149.43(-1.78%)
Aug 16, 2017 8402 8447 8331 8378 0 -32.86(-0.39%)
Aug 15, 2017 8467 8493 8403 8411 0 -12.07(-0.14%)
Aug 14, 2017 8390 8449 8359 8423 0 +121.89(+1.47%)
Aug 11, 2017 8239 8327 8163 8301 0 +89.73(+1.09%)
Aug 10, 2017 8381 8412 8191 8211 0 -219.01(-2.60%)
Aug 09, 2017 8425 8479 8357 8430 0 -56.09(-0.66%)
Aug 08, 2017 8522 8559 8438 8486 0 -35.03(-0.41%)
Aug 07, 2017 8504 8551 8464 8521 0 +40.35(+0.48%)
Aug 04, 2017 8496 8524 8423 8481 0 +6.64(+0.08%)
Aug 03, 2017 8562 8582 8437 8474 0 -45.50(-0.53%)
Aug 02, 2017 8565 8585 8398 8520 0 -4.88(-0.06%)
Aug 01, 2017 8519 8592 8481 8525 0 +71.49(+0.85%)
Jul 31, 2017 8700 8704 8443 8453 0 -251.18(-2.89%)
Jul 28, 2017 8647 8811 8551 8704 0 -200.60(-2.25%)
Jul 27, 2017 9100 9212 8844 8905 0 -69.44(-0.77%)
Jul 26, 2017 8892 8982 8888 8974 0 +108.70(+1.23%)
Jul 25, 2017 8862 8900 8855 8866 0 +10.58(+0.12%)
Jul 24, 2017 8771 8893 8757 8855 0 +100.66(+1.15%)
Jul 21, 2017 8720 8769 8631 8754 0 -38.09(-0.43%)
Jul 20, 2017 8817 8853 8741 8792 0 +11.06(+0.13%)
Jul 19, 2017 8761 8823 8735 8781 0 +28.55(+0.33%)
Jul 18, 2017 8615 8769 8579 8753 0 +107.69(+1.25%)
Jul 17, 2017 8602 8686 8583 8645 0 +65.23(+0.76%)
Jul 14, 2017 8581 8605 8535 8580 0 +21.04(+0.25%)
Jul 13, 2017 8593 8623 8515 8559 0 -36.65(-0.43%)
Jul 12, 2017 8544 8620 8520 8595 0 +109.76(+1.29%)
Jul 11, 2017 8477 8513 8396 8486 0 -17.30(-0.20%)
Jul 10, 2017 8408 8532 8386 8503 0 +143.53(+1.72%)
Jul 07, 2017 8285 8381 8280 8359 0 +107.87(+1.31%)
Jul 06, 2017 8270 8348 8203 8252 0 -56.89(-0.68%)
Jul 05, 2017 8234 8343 8180 8308 0 +135.37(+1.66%)
Jul 03, 2017 8188 8351 8150 8173 0 -117.62(-1.42%)
Jun 30, 2017 8379 8412 8278 8291 0 -50.04(-0.60%)
Jun 29, 2017 8383 8450 8249 8341 0 -127.92(-1.51%)
Jun 28, 2017 8371 8474 8291 8469 0 +113.85(+1.36%)
Jun 27, 2017 8464 8536 8347 8355 0 -137.81(-1.62%)
Jun 26, 2017 8614 8631 8471 8493 0 -79.27(-0.92%)
Jun 23, 2017 8549 8583 8509 8572 0 +32.60(+0.38%)
Jun 22, 2017 8543 8589 8499 8539 0 -2.96(-0.03%)
Jun 21, 2017 8515 8552 8462 8542 0 +75.30(+0.89%)
Jun 20, 2017 8512 8575 8457 8467 0 -27.62(-0.33%)
Jun 19, 2017 8643 8663 8433 8495 0 +76.15(+0.90%)
Jun 16, 2017 8474 8518 8365 8418 0 +177.33(+2.15%)
Jun 15, 2017 8201 8260 8132 8241 0 -100.00(-1.20%)
Jun 14, 2017 8438 8455 8257 8341 0 -32.51(-0.39%)
Jun 13, 2017 8346 8406 8250 8374 0 +127.22(+1.54%)
Jun 12, 2017 8270 8346 8084 8246 0 -113.80(-1.36%)
Jun 09, 2017 8646 8660 7966 8360 0 -265.22(-3.07%)
Jun 08, 2017 8634 8654 8582 8625 0 +12.38(+0.14%)
Jun 07, 2017 8582 8620 8546 8613 0 +56.44(+0.66%)
Jun 06, 2017 8625 8671 8538 8557 0 -66.37(-0.77%)
Jun 05, 2017 8604 8651 8559 8623 0 +34.34(+0.40%)
Jun 02, 2017 8524 8608 8489 8589 0 +90.38(+1.06%)
Jun 01, 2017 8504 8524 8442 8498 0 +28.15(+0.33%)
May 31, 2017 8525 8527 8367 8470 0 -23.29(-0.27%)
May 30, 2017 8499 8537 8477 8493 0 -0.88(-0.01%)
May 26, 2017 8491 8524 8433 8494 0 +16.34(+0.19%)
May 25, 2017 8403 8526 8380 8478 0 +111.05(+1.33%)
May 24, 2017 8331 8380 8281 8367 0 +69.96(+0.84%)
May 23, 2017 8321 8335 8251 8297 0 +16.74(+0.20%)
May 22, 2017 8227 8291 8208 8280 0 +84.08(+1.03%)
May 19, 2017 8215 8274 8184 8196 0 +17.25(+0.21%)
May 18, 2017 8072 8219 8056 8179 0 +108.30(+1.34%)
May 17, 2017 8168 8215 8063 8071 0 -189.62(-2.30%)
May 16, 2017 8214 8297 8206 8260 0 +69.99(+0.85%)
May 15, 2017 8194 8237 8168 8190 0 -21.78(-0.27%)
May 12, 2017 8164 8230 8132 8212 0 +100.34(+1.24%)
May 11, 2017 8087 8137 8048 8112 0 -8.38(-0.10%)
May 10, 2017 8148 8163 8080 8120 0 -22.17(-0.27%)
May 09, 2017 8117 8185 8094 8142 0 +57.44(+0.71%)
May 08, 2017 8029 8098 8005 8085 0 +105.28(+1.32%)
May 05, 2017 8022 8034 7939 7979 0 -17.43(-0.22%)
May 04, 2017 8051 8065 7960 7997 0 -18.26(-0.23%)
May 03, 2017 8062 8065 7971 8015 0 -54.47(-0.67%)
May 02, 2017 8064 8102 8022 8070 0 +8.56(+0.11%)
May 01, 2017 7907 8117 7897 8061 0 +177.07(+2.25%)
Apr 28, 2017 8059 8074 7867 7884 0 +52.62(+0.67%)
Apr 27, 2017 7797 7862 7771 7831 0 +71.78(+0.93%)
Apr 26, 2017 7763 7813 7734 7760 0 +18.21(+0.24%)
Apr 25, 2017 7726 7761 7690 7741 0 +15.32(+0.20%)
Apr 24, 2017 7741 7759 7693 7726 0 +66.93(+0.87%)
Apr 21, 2017 7698 7709 7636 7659 0 -30.77(-0.40%)
Apr 20, 2017 7677 7727 7640 7690 0 +0.31(+0.00%)
Apr 19, 2017 7758 7784 7670 7690 0 -33.21(-0.43%)
Apr 18, 2017 7704 7776 7694 7723 0 +5.06(+0.07%)
Apr 17, 2017 7605 7722 7599 7718 0 +134.56(+1.77%)
Apr 13, 2017 7634 7671 7576 7583 0 -87.71(-1.14%)
Apr 12, 2017 7719 7742 7655 7671 0 -45.33(-0.59%)
Apr 11, 2017 7751 7787 7670 7716 0 -34.66(-0.45%)
Apr 10, 2017 7691 7770 7683 7751 0 +97.21(+1.27%)
Apr 07, 2017 7693 7701 7607 7654 0 -29.89(-0.39%)
Apr 06, 2017 7796 7831 7644 7684 0 -74.70(-0.96%)
Apr 05, 2017 7782 7891 7730 7758 0 +10.00(+0.13%)
Apr 04, 2017 7625 7770 7611 7748 0 +127.46(+1.67%)
Apr 03, 2017 7588 7641 7564 7621 0 +39.90(+0.53%)
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%)
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.