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, 2019 15623 15642 15232 15378 0 -245.90(-1.57%)
Jul 30, 2019 15568 15718 15501 15624 0 -112.90(-0.72%)
Jul 29, 2019 15868 15894 15557 15737 0 -230.10(-1.44%)
Jul 26, 2019 15955 16034 15816 15967 0 -225.90(-1.40%)
Jul 25, 2019 16407 16413 16181 16193 0 -212.60(-1.30%)
Jul 24, 2019 16156 16413 16127 16406 0 +53.80(+0.33%)
Jul 23, 2019 16364 16383 16178 16352 0 +74.20(+0.46%)
Jul 22, 2019 16159 16315 16056 16278 0 +172.40(+1.07%)
Jul 19, 2019 16307 16358 16074 16106 0 -96.50(-0.60%)
Jul 18, 2019 16234 16318 15978 16202 0 -88.90(-0.55%)
Jul 17, 2019 16422 16484 16285 16291 0 -150.90(-0.92%)
Jul 16, 2019 16452 16578 16368 16442 0 -93.20(-0.56%)
Jul 15, 2019 16534 16552 16373 16535 0 +81.30(+0.49%)
Jul 12, 2019 16425 16503 16386 16454 0 +87.40(+0.53%)
Jul 11, 2019 16563 16645 16315 16366 0 -135.20(-0.82%)
Jul 10, 2019 16341 16568 16322 16502 0 +228.70(+1.41%)
Jul 09, 2019 15952 16290 15917 16273 0 +286.10(+1.79%)
Jul 08, 2019 15851 16023 15797 15987 0 +64.80(+0.41%)
Jul 05, 2019 15809 15950 15776 15922 0 +29.30(+0.18%)
Jul 03, 2019 15870 15921 15823 15893 0 +36.20(+0.23%)
Jul 02, 2019 15737 15864 15630 15856 0 +115.00(+0.73%)
Jul 01, 2019 15764 15823 15690 15741 0 +214.80(+1.38%)
Jun 28, 2019 15633 15680 15443 15527 0 -77.50(-0.50%)
Jun 27, 2019 15585 15666 15553 15604 0 +54.50(+0.35%)
Jun 26, 2019 15502 15602 15460 15550 0 +161.80(+1.05%)
Jun 25, 2019 15678 15716 15342 15388 0 -297.00(-1.89%)
Jun 24, 2019 15682 15728 15586 15685 0 +17.20(+0.11%)
Jun 21, 2019 15709 15793 15628 15668 0 -58.70(-0.37%)
Jun 20, 2019 15857 15874 15628 15726 0 +68.60(+0.44%)
Jun 19, 2019 15643 15745 15514 15658 0 +62.90(+0.40%)
Jun 18, 2019 15593 15764 15574 15595 0 +128.00(+0.83%)
Jun 17, 2019 15393 15550 15378 15467 0 +128.40(+0.84%)
Jun 14, 2019 15302 15400 15252 15338 0 -9.80(-0.06%)
Jun 13, 2019 15321 15457 15281 15348 0 +117.30(+0.77%)
Jun 12, 2019 15203 15306 15126 15231 0 -47.90(-0.31%)
Jun 11, 2019 15437 15522 15224 15279 0 +23.90(+0.16%)
Jun 10, 2019 14952 15451 14917 15255 0 +445.50(+3.01%)
Jun 07, 2019 14488 14838 14455 14809 0 +395.30(+2.74%)
Jun 06, 2019 14287 14463 14188 14414 0 +123.30(+0.86%)
Jun 05, 2019 14378 14401 14097 14291 0 +74.10(+0.52%)
Jun 04, 2019 13964 14232 13820 14217 0 +294.40(+2.11%)
Jun 03, 2019 14432 14486 13740 13922 0 -626.70(-4.31%)
May 31, 2019 14665 14713 14524 14549 0 -326.50(-2.19%)
May 30, 2019 14941 14986 14800 14876 0 -16.90(-0.11%)
May 29, 2019 14921 14981 14794 14892 0 -138.30(-0.92%)
May 28, 2019 15020 15142 14957 15031 0 +103.50(+0.69%)
May 24, 2019 15026 15077 14878 14927 0 +62.40(+0.42%)
May 23, 2019 15031 15094 14769 14865 0 -350.10(-2.30%)
May 22, 2019 15160 15316 15142 15215 0 +7.60(+0.05%)
May 21, 2019 15348 15385 15114 15207 0 -42.70(-0.28%)
May 20, 2019 15173 15299 15034 15250 0 -57.30(-0.37%)
May 17, 2019 15493 15640 15288 15307 0 -306.80(-1.96%)
May 16, 2019 15436 15701 15406 15614 0 +292.60(+1.91%)
May 15, 2019 14978 15353 14936 15322 0 +245.60(+1.63%)
May 14, 2019 15057 15183 14870 15076 0 +151.40(+1.01%)
May 13, 2019 15041 15128 14876 14924 0 -546.70(-3.53%)
May 10, 2019 15538 15589 15192 15471 0 -83.30(-0.54%)
May 09, 2019 15544 15642 15347 15554 0 -157.30(-1.00%)
May 08, 2019 15717 15857 15637 15712 0 -11.40(-0.07%)
May 07, 2019 15871 15947 15579 15723 0 -234.60(-1.47%)
May 06, 2019 15698 16028 15634 15958 0 -98.70(-0.61%)
May 03, 2019 15944 16074 15840 16056 0 +489.30(+3.14%)
May 02, 2019 15666 15740 15418 15567 0 -86.50(-0.55%)
May 01, 2019 15838 15926 15644 15654 0 -130.30(-0.83%)
Apr 30, 2019 15805 15860 15616 15784 0 -85.00(-0.54%)
Apr 29, 2019 15954 16013 15827 15869 0 -96.80(-0.61%)
Apr 26, 2019 15800 15974 15555 15966 0 +305.30(+1.95%)
Apr 25, 2019 15713 15759 15566 15660 0 +63.80(+0.41%)
Apr 24, 2019 15764 15820 15550 15597 0 -134.40(-0.85%)
Apr 23, 2019 15463 15778 15450 15731 0 +295.90(+1.92%)
Apr 22, 2019 15183 15448 15099 15435 0 +202.30(+1.33%)
Apr 18, 2019 15287 15310 15199 15233 0 -20.90(-0.14%)
Apr 17, 2019 15327 15360 15213 15254 0 +6.60(+0.04%)
Apr 16, 2019 15160 15310 15126 15247 0 +138.50(+0.92%)
Apr 15, 2019 15083 15133 14897 15109 0 +19.20(+0.13%)
Apr 12, 2019 15141 15169 15067 15090 0 -12.20(-0.08%)
Apr 11, 2019 15158 15172 15061 15102 0 -47.20(-0.31%)
Apr 10, 2019 15100 15158 14998 15149 0 +92.30(+0.61%)
Apr 09, 2019 15126 15194 15015 15057 0 -108.40(-0.71%)
Apr 08, 2019 15034 15173 14965 15165 0 +98.80(+0.66%)
Apr 05, 2019 15007 15089 14969 15066 0 +138.20(+0.93%)
Apr 04, 2019 14947 15017 14808 14928 0 -21.10(-0.14%)
Apr 03, 2019 14996 15027 14856 14949 0 +57.30(+0.38%)
Apr 02, 2019 14867 14944 14813 14892 0 +2.80(+0.02%)
Apr 01, 2019 14779 14910 14763 14889 0 +265.40(+1.81%)
Mar 29, 2019 14668 14721 14584 14624 0 +62.80(+0.43%)
Mar 28, 2019 14536 14609 14401 14561 0 +60.40(+0.42%)
Mar 27, 2019 14652 14684 14341 14500 0 -163.40(-1.11%)
Mar 26, 2019 14722 14826 14561 14664 0 +91.90(+0.63%)
Mar 25, 2019 14449 14647 14356 14572 0 +67.50(+0.47%)
Mar 22, 2019 14866 14942 14488 14504 0 -435.50(-2.92%)
Mar 21, 2019 14748 14979 14674 14940 0 +183.10(+1.24%)
Mar 20, 2019 14545 14779 14516 14757 0 +270.90(+1.87%)
Mar 19, 2019 14413 14665 14407 14486 0 +165.00(+1.15%)
Mar 18, 2019 14090 14388 14086 14321 0 +232.70(+1.65%)
Mar 15, 2019 14015 14145 13931 14088 0 +201.80(+1.45%)
Mar 14, 2019 13924 14015 13865 13886 0 -36.50(-0.26%)
Mar 13, 2019 13866 14007 13829 13923 0 +135.70(+0.98%)
Mar 12, 2019 13760 13879 13680 13787 0 +21.10(+0.15%)
Mar 11, 2019 13420 13786 13414 13766 0 +389.00(+2.91%)
Mar 08, 2019 13248 13397 13104 13377 0 -51.80(-0.39%)
Mar 07, 2019 13754 13774 13377 13429 0 -338.50(-2.46%)
Mar 06, 2019 13986 14008 13760 13767 0 -190.00(-1.36%)
Mar 05, 2019 14036 14085 13926 13957 0 -27.50(-0.20%)
Mar 04, 2019 13911 14101 13803 13985 0 +178.70(+1.29%)
Mar 01, 2019 13693 13860 13638 13806 0 +252.00(+1.86%)
Feb 28, 2019 13525 13655 13502 13554 0 -17.50(-0.13%)
Feb 27, 2019 13474 13593 13363 13572 0 +35.50(+0.26%)
Feb 26, 2019 13458 13571 13371 13536 0 +23.00(+0.17%)
Feb 25, 2019 13588 13698 13487 13513 0 +7.70(+0.06%)
Feb 22, 2019 13436 13536 13411 13506 0 +73.40(+0.55%)
Feb 21, 2019 13430 13472 13275 13432 0 -18.50(-0.14%)
Feb 20, 2019 13518 13563 13354 13451 0 -47.40(-0.35%)
Feb 19, 2019 13288 13556 13278 13498 0 +156.80(+1.18%)
Feb 15, 2019 13494 13508 13307 13341 0 -105.90(-0.79%)
Feb 14, 2019 13454 13571 13309 13447 0 -128.60(-0.95%)
Feb 13, 2019 13629 13710 13547 13576 0 +16.10(+0.12%)
Feb 12, 2019 13286 13574 13236 13560 0 +374.30(+2.84%)
Feb 11, 2019 13254 13334 13134 13185 0 +32.80(+0.25%)
Feb 08, 2019 13127 13160 12971 13152 0 -196.40(-1.47%)
Feb 07, 2019 13431 13445 13170 13349 0 -190.10(-1.40%)
Feb 06, 2019 13769 13794 13472 13539 0 -143.40(-1.05%)
Feb 05, 2019 13562 13737 13548 13682 0 +201.10(+1.49%)
Feb 04, 2019 13393 13611 13308 13481 0 +67.70(+0.50%)
Feb 01, 2019 13497 13777 13365 13414 0 -695.90(-4.93%)
Jan 31, 2019 13909 14253 13786 14110 0 +367.40(+2.67%)
Jan 30, 2019 13373 13799 13325 13742 0 +598.70(+4.56%)
Jan 29, 2019 13450 13460 13115 13143 0 -349.60(-2.59%)
Jan 28, 2019 13524 13554 13294 13493 0 -247.40(-1.80%)
Jan 25, 2019 13718 13841 13645 13740 0 +148.80(+1.09%)
Jan 24, 2019 13482 13614 13402 13592 0 +119.20(+0.88%)
Jan 23, 2019 13604 13623 13248 13472 0 +59.60(+0.44%)
Jan 22, 2019 13814 13831 13238 13413 0 -459.80(-3.31%)
Jan 18, 2019 13980 14027 13818 13873 0 +43.30(+0.31%)
Jan 17, 2019 13717 13890 13694 13829 0 +78.70(+0.57%)
Jan 16, 2019 13763 13926 13685 13751 0 +62.70(+0.46%)
Jan 15, 2019 13346 13696 13298 13688 0 +459.50(+3.47%)
Jan 14, 2019 13210 13469 13050 13228 0 -184.80(-1.38%)
Jan 11, 2019 13408 13571 13358 13413 0 -124.30(-0.92%)
Jan 10, 2019 13410 13594 13256 13538 0 -18.50(-0.14%)
Jan 09, 2019 13501 13627 13405 13556 0 +28.50(+0.21%)
Jan 08, 2019 13583 13685 13205 13528 0 +222.30(+1.67%)
Jan 07, 2019 13089 13353 12982 13305 0 +422.80(+3.28%)
Jan 04, 2019 12519 13030 12422 12882 0 +601.20(+4.90%)
Jan 03, 2019 12446 12590 12255 12281 0 -317.80(-2.52%)
Jan 02, 2019 12010 12714 11973 12599 0 +294.20(+2.39%)
Dec 31, 2018 12378 12459 12181 12305 0 +183.10(+1.51%)
Dec 28, 2018 12088 12406 11891 12122 0 +126.60(+1.06%)
Dec 27, 2018 11920 12053 11418 11995 0 -89.00(-0.74%)
Dec 26, 2018 11233 12077 11181 12084 0 +1047.40(+9.49%)
Dec 24, 2018 11057 11456 10745 11037 0 -264.00(-2.34%)
Dec 21, 2018 12009 12132 11191 11301 0 -677.70(-5.66%)
Dec 20, 2018 12163 12372 11749 11978 0 -272.50(-2.22%)
Dec 19, 2018 12624 12964 12154 12251 0 -435.50(-3.43%)
Dec 18, 2018 12599 12822 12464 12686 0 +236.50(+1.90%)
Dec 17, 2018 12814 12897 12324 12450 0 -566.40(-4.35%)
Dec 14, 2018 13363 13412 12950 13016 0 -508.30(-3.76%)
Dec 13, 2018 13701 13798 13388 13525 0 -46.30(-0.34%)
Dec 12, 2018 13598 13900 13522 13571 0 +163.50(+1.22%)
Dec 11, 2018 13689 13705 13218 13407 0 +15.60(+0.12%)
Dec 10, 2018 13259 13534 12995 13392 0 +93.50(+0.70%)
Dec 07, 2018 13894 14013 13266 13298 0 -554.70(-4.00%)
Dec 06, 2018 13180 13872 13132 13853 0 +252.00(+1.85%)
Dec 04, 2018 14295 14413 13570 13601 0 -823.00(-5.71%)
Dec 03, 2018 14400 14486 14083 14424 0 +642.80(+4.66%)
Nov 30, 2018 13694 13831 13583 13781 0 +130.30(+0.95%)
Nov 29, 2018 13656 13786 13477 13651 0 -29.40(-0.21%)
Nov 28, 2018 13166 13711 13066 13680 0 +765.10(+5.92%)
Nov 27, 2018 12877 13051 12729 12915 0 -7.40(-0.06%)
Nov 26, 2018 12601 12958 12478 12923 0 +613.50(+4.98%)
Nov 23, 2018 12414 12585 12297 12309 0 -109.00(-0.88%)
Nov 21, 2018 12418 12418 12418 12418 0 +174.80(+1.43%)
Nov 20, 2018 11785 12558 11641 12243 0 -125.00(-1.01%)
Nov 19, 2018 12883 12923 12295 12368 0 -643.60(-4.95%)
Nov 16, 2018 12966 13184 12849 13012 0 -204.80(-1.55%)
Nov 15, 2018 12909 13264 12635 13217 0 +168.00(+1.29%)
Nov 14, 2018 13502 13635 13032 13049 0 -256.40(-1.93%)
Nov 13, 2018 13449 13672 13157 13305 0 -51.70(-0.39%)
Nov 12, 2018 13844 13928 13299 13357 0 -600.70(-4.30%)
Nov 09, 2018 14108 14209 13861 13958 0 -330.00(-2.31%)
Nov 08, 2018 14294 14533 14051 14288 0 -5.00(-0.03%)
Nov 07, 2018 13664 14330 13568 14292 0 +842.30(+6.26%)
Nov 06, 2018 13258 13631 13219 13450 0 +120.30(+0.90%)
Nov 05, 2018 13567 13576 13077 13330 0 -297.10(-2.18%)
Nov 02, 2018 13727 13888 13508 13627 0 +0.10(+0.00%)
Nov 01, 2018 13295 13678 13093 13627 0 +525.80(+4.01%)
Oct 31, 2018 12888 13319 12820 13101 0 +554.80(+4.42%)
Oct 30, 2018 12186 12639 12107 12546 0 -42.10(-0.33%)
Oct 29, 2018 13535 13586 12239 12588 0 -804.70(-6.01%)
Oct 26, 2018 13443 13836 13074 13393 0 -162.40(-1.20%)
Oct 24, 2018 14424 14461 13496 13556 0 -831.10(-5.78%)
Oct 23, 2018 14171 14450 13942 14387 0 -164.30(-1.13%)
Oct 22, 2018 14503 14717 14280 14551 0 +195.00(+1.36%)
Oct 19, 2018 14546 14733 14263 14356 0 -114.70(-0.79%)
Oct 18, 2018 14875 14945 14442 14471 0 -485.10(-3.24%)
Oct 17, 2018 15053 15073 14752 14956 0 +77.60(+0.52%)
Oct 16, 2018 14575 14911 14404 14878 0 +476.00(+3.31%)
Oct 15, 2018 14662 14677 14185 14402 0 -213.50(-1.46%)
Oct 12, 2018 14766 14780 14245 14616 0 +547.40(+3.89%)
Oct 11, 2018 14101 14358 13784 14068 0 -275.10(-1.92%)
Oct 10, 2018 15172 15180 14334 14343 0 -926.50(-6.07%)
Oct 09, 2018 15180 15506 15113 15270 0 +54.60(+0.36%)
Oct 08, 2018 15285 15519 14942 15215 0 -193.40(-1.26%)
Oct 05, 2018 15638 15727 15193 15409 0 -162.80(-1.05%)
Oct 04, 2018 15877 15938 15462 15571 0 -335.70(-2.11%)
Oct 03, 2018 16124 16199 15875 15907 0 -134.40(-0.84%)
Oct 02, 2018 16264 16375 15990 16042 0 -257.00(-1.58%)
Oct 01, 2018 16455 16544 16289 16298 0 -8.50(-0.05%)
Sep 28, 2018 16322 16497 16248 16307 0 -84.30(-0.51%)
Sep 27, 2018 16241 16426 16197 16391 0 +291.30(+1.81%)
Sep 26, 2018 16036 16269 15977 16100 0 +18.50(+0.12%)
Sep 25, 2018 15850 16113 15800 16082 0 +296.40(+1.88%)
Sep 24, 2018 15551 15814 15243 15785 0 +139.10(+0.89%)
Sep 21, 2018 15952 15987 15608 15646 0 -233.90(-1.47%)
Sep 20, 2018 15840 15970 15778 15880 0 +135.00(+0.86%)
Sep 19, 2018 15854 15865 15573 15745 0 -114.70(-0.72%)
Sep 18, 2018 15682 16001 15654 15860 0 +260.20(+1.67%)
Sep 17, 2018 15962 15988 15436 15599 0 -482.50(-3.00%)
Sep 14, 2018 16268 16279 15992 16082 0 -162.20(-1.00%)
Sep 13, 2018 16312 16399 16169 16244 0 +13.90(+0.09%)
Sep 12, 2018 16251 16311 15999 16230 0 +29.30(+0.18%)
Sep 11, 2018 15739 16218 15644 16201 0 +381.70(+2.41%)
Sep 10, 2018 16070 16092 15751 15819 0 -101.60(-0.64%)
Sep 07, 2018 15800 16100 15782 15921 0 -35.00(-0.22%)
Sep 06, 2018 16335 16350 15767 15956 0 -291.70(-1.80%)
Sep 05, 2018 16598 16618 16200 16248 0 -364.70(-2.20%)
Sep 04, 2018 16498 16701 16388 16612 0 +217.00(+1.32%)
Aug 31, 2018 16395 16395 16395 16395 0 +79.20(+0.49%)
Aug 30, 2018 16280 16501 16190 16316 0 +28.50(+0.17%)
Aug 29, 2018 15947 16304 15906 16288 0 +499.90(+3.17%)
Aug 28, 2018 15825 15859 15746 15788 0 +43.00(+0.27%)
Aug 27, 2018 15649 15754 15600 15745 0 +171.90(+1.10%)
Aug 24, 2018 15609 15664 15545 15573 0 +25.60(+0.16%)
Aug 23, 2018 15582 15687 15521 15547 0 -16.90(-0.11%)
Aug 22, 2018 15337 15575 15330 15564 0 +174.10(+1.13%)
Aug 21, 2018 15356 15510 15310 15390 0 +59.50(+0.39%)
Aug 20, 2018 15441 15454 15242 15330 0 -42.50(-0.28%)
Aug 17, 2018 15395 15425 15156 15373 0 -23.50(-0.15%)
Aug 16, 2018 15538 15550 15368 15396 0 +30.00(+0.20%)
Aug 15, 2018 15581 15639 15259 15366 0 -301.60(-1.92%)
Aug 14, 2018 15661 15694 15504 15668 0 +186.60(+1.21%)
Aug 13, 2018 15512 15726 15459 15481 0 +62.70(+0.41%)
Aug 10, 2018 15413 15533 15328 15419 0 -78.80(-0.51%)
Aug 09, 2018 15347 15625 15310 15498 0 +113.50(+0.74%)
Aug 08, 2018 15190 15430 15126 15384 0 +196.60(+1.29%)
Aug 07, 2018 15133 15254 15059 15187 0 +109.50(+0.73%)
Aug 06, 2018 14900 15085 14842 15078 0 +197.90(+1.33%)
Aug 03, 2018 14989 15026 14850 14880 0 -79.40(-0.53%)
Aug 02, 2018 14599 14984 14569 14959 0 +296.50(+2.02%)
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.