Financial News

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 (%)
Dec 31, 2009 1628 1628 1628 0 -20.22(-1.23%)
Dec 30, 2009 1654 1665 1632 1648 0 -16.47(-0.99%)
Dec 29, 2009 1680 1694 1656 1665 0 -5.43(-0.33%)
Dec 28, 2009 1671 1695 1657 1670 0 +6.33(+0.38%)
Dec 24, 2009 1670 1679 1653 1664 0 -2.23(-0.13%)
Dec 23, 2009 1615 1674 1609 1666 0 +60.68(+3.78%)
Dec 22, 2009 1603 1626 1593 1606 0 +8.37(+0.52%)
Dec 21, 2009 1578 1604 1571 1597 0 +36.26(+2.32%)
Dec 18, 2009 1559 1571 1525 1561 0 +11.99(+0.77%)
Dec 17, 2009 1567 1579 1543 1549 0 -16.11(-1.03%)
Dec 16, 2009 1580 1594 1552 1565 0 -5.29(-0.34%)
Dec 15, 2009 1574 1594 1560 1570 0 -14.35(-0.91%)
Dec 14, 2009 1574 1598 1563 1585 0 -16.65(-1.04%)
Dec 11, 2009 1611 1621 1586 1601 0 -3.37(-0.21%)
Dec 10, 2009 1589 1623 1579 1605 0 +25.94(+1.64%)
Dec 09, 2009 1598 1606 1551 1579 0 -19.35(-1.21%)
Dec 08, 2009 1606 1623 1582 1598 0 -12.76(-0.79%)
Dec 07, 2009 1644 1664 1605 1611 0 -34.10(-2.07%)
Dec 04, 2009 1689 1697 1618 1645 0 -21.26(-1.28%)
Dec 03, 2009 1691 1712 1662 1666 0 -12.57(-0.75%)
Dec 02, 2009 1666 1695 1653 1679 0 +19.97(+1.20%)
Dec 01, 2009 1656 1683 1632 1659 0 +13.16(+0.80%)
Nov 30, 2009 1589 1650 1588 1646 0 +57.40(+3.61%)
Nov 27, 2009 1567 1604 1560 1588 0 -27.83(-1.72%)
Nov 26, 2009 1612 1622 1600 1616 0 +1.19(+0.07%)
Nov 25, 2009 1611 1621 1599 1615 0 +8.52(+0.53%)
Nov 24, 2009 1610 1622 1591 1606 0 +0.19(+0.01%)
Nov 23, 2009 1584 1615 1579 1606 0 +37.36(+2.38%)
Nov 20, 2009 1560 1583 1550 1569 0 -4.38(-0.28%)
Nov 19, 2009 1583 1594 1563 1573 0 -19.45(-1.22%)
Nov 18, 2009 1597 1604 1575 1593 0 -9.82(-0.61%)
Nov 17, 2009 1601 1611 1577 1603 0 -2.53(-0.16%)
Nov 16, 2009 1606 1636 1595 1605 0 -4.83(-0.30%)
Nov 13, 2009 1601 1621 1582 1610 0 +12.06(+0.75%)
Nov 12, 2009 1592 1618 1589 1598 0 +6.93(+0.44%)
Nov 11, 2009 1596 1607 1571 1591 0 +4.45(+0.28%)
Nov 10, 2009 1562 1596 1551 1586 0 +26.59(+1.70%)
Nov 09, 2009 1570 1584 1545 1560 0 -2.47(-0.16%)
Nov 06, 2009 1533 1573 1526 1562 0 +41.39(+2.72%)
Nov 05, 2009 1489 1529 1477 1521 0 +43.79(+2.96%)
Nov 04, 2009 1491 1505 1470 1477 0 -9.42(-0.63%)
Nov 03, 2009 1474 1493 1461 1487 0 -0.56(-0.04%)
Nov 02, 2009 1475 1501 1448 1487 0 +5.79(+0.39%)
Oct 30, 2009 1522 1533 1472 1481 0 -44.42(-2.91%)
Oct 29, 2009 1532 1547 1503 1526 0 +15.59(+1.03%)
Oct 28, 2009 1520 1561 1501 1510 0 -19.09(-1.25%)
Oct 27, 2009 1540 1565 1503 1529 0 -26.01(-1.67%)
Oct 26, 2009 1520 1578 1503 1555 0 +36.32(+2.39%)
Oct 23, 2009 1515 1554 1458 1519 0 +162.69(+12.00%)
Oct 22, 2009 1355 1372 1323 1356 0 -18.56(-1.35%)
Oct 21, 2009 1397 1420 1368 1375 0 -13.65(-0.98%)
Oct 20, 2009 1376 1403 1373 1388 0 -0.75(-0.05%)
Oct 19, 2009 1382 1405 1368 1389 0 +11.80(+0.86%)
Oct 16, 2009 1391 1400 1360 1377 0 -16.99(-1.22%)
Oct 15, 2009 1393 1413 1383 1394 0 -20.08(-1.42%)
Oct 14, 2009 1404 1420 1393 1414 0 +26.69(+1.92%)
Oct 13, 2009 1378 1399 1373 1388 0 +14.92(+1.09%)
Oct 12, 2009 1389 1397 1360 1373 0 -4.87(-0.35%)
Oct 09, 2009 1378 1392 1360 1378 0 -2.95(-0.21%)
Oct 08, 2009 1370 1402 1364 1381 0 +21.51(+1.58%)
Oct 07, 2009 1333 1366 1323 1359 0 +27.62(+2.07%)
Oct 06, 2009 1301 1334 1293 1332 0 +42.09(+3.26%)
Oct 05, 2009 1293 1311 1275 1289 0 +0.73(+0.06%)
Oct 02, 2009 1292 1309 1280 1289 0 -20.99(-1.60%)
Oct 01, 2009 1328 1333 1293 1310 0 -25.17(-1.89%)
Sep 30, 2009 1335 1351 1308 1335 0 +4.73(+0.36%)
Sep 29, 2009 1331 1341 1311 1330 0 -6.14(-0.46%)
Sep 28, 2009 1314 1346 1309 1336 0 +27.67(+2.11%)
Sep 25, 2009 1318 1329 1298 1309 0 -14.98(-1.13%)
Sep 24, 2009 1335 1345 1303 1324 0 -9.66(-0.72%)
Sep 23, 2009 1350 1369 1329 1333 0 -24.61(-1.81%)
Sep 22, 2009 1341 1365 1328 1358 0 +28.59(+2.15%)
Sep 21, 2009 1326 1338 1305 1329 0 -2.64(-0.20%)
Sep 18, 2009 1336 1348 1320 1332 0 +0.76(+0.06%)
Sep 17, 2009 1325 1344 1310 1331 0 +0.16(+0.01%)
Sep 16, 2009 1296 1339 1285 1331 0 +57.17(+4.49%)
Sep 15, 2009 1279 1291 1258 1274 0 +8.44(+0.67%)
Sep 14, 2009 1250 1274 1245 1265 0 +4.55(+0.36%)
Sep 11, 2009 1263 1275 1248 1261 0 +2.77(+0.22%)
Sep 10, 2009 1234 1264 1231 1258 0 +29.87(+2.43%)
Sep 09, 2009 1200 1236 1196 1228 0 +34.15(+2.86%)
Sep 08, 2009 1188 1202 1171 1194 0 +14.96(+1.27%)
Sep 07, 2009 1160 1188 1151 1179 0 +0.02(+0.00%)
Sep 04, 2009 1160 1188 1151 1179 0 +16.33(+1.40%)
Sep 03, 2009 1155 1168 1146 1163 0 +7.08(+0.61%)
Sep 02, 2009 1171 1182 1148 1156 0 -14.87(-1.27%)
Sep 01, 2009 1193 1233 1164 1171 0 -26.95(-2.25%)
Aug 31, 2009 1204 1209 1184 1198 0 -19.84(-1.63%)
Aug 28, 2009 1237 1249 1212 1217 0 -13.79(-1.12%)
Aug 27, 2009 1226 1242 1209 1231 0 +4.34(+0.35%)
Aug 26, 2009 1224 1238 1209 1227 0 -1.96(-0.16%)
Aug 25, 2009 1231 1250 1218 1229 0 +2.55(+0.21%)
Aug 24, 2009 1233 1246 1219 1226 0 -3.17(-0.26%)
Aug 21, 2009 1216 1233 1199 1229 0 +23.17(+1.92%)
Aug 20, 2009 1189 1212 1185 1206 0 +14.51(+1.22%)
Aug 19, 2009 1162 1196 1156 1192 0 +12.15(+1.03%)
Aug 18, 2009 1170 1188 1162 1180 0 +12.87(+1.10%)
Aug 17, 2009 1178 1191 1153 1167 0 -41.38(-3.43%)
Aug 14, 2009 1221 1226 1195 1208 0 -20.55(-1.67%)
Aug 13, 2009 1246 1252 1216 1229 0 -12.09(-0.97%)
Aug 12, 2009 1216 1257 1214 1241 0 +24.05(+1.98%)
Aug 11, 2009 1215 1234 1199 1217 0 -9.83(-0.80%)
Aug 10, 2009 1228 1239 1203 1226 0 -0.66(-0.05%)
Aug 07, 2009 1216 1250 1212 1227 0 +18.81(+1.56%)
Aug 06, 2009 1181 1218 1170 1208 0 +23.08(+1.95%)
Aug 05, 2009 1197 1205 1164 1185 0 -15.75(-1.31%)
Aug 04, 2009 1211 1221 1186 1201 0 -17.09(-1.40%)
Aug 03, 2009 1210 1230 1199 1218 0 +32.89(+2.78%)
Jul 31, 2009 1190 1203 1172 1185 0 -8.84(-0.74%)
Jul 30, 2009 1187 1213 1179 1194 0 +23.76(+2.03%)
Jul 29, 2009 1176 1194 1159 1170 0 -15.18(-1.28%)
Jul 28, 2009 1168 1196 1156 1185 0 +6.23(+0.53%)
Jul 27, 2009 1182 1202 1161 1179 0 -4.15(-0.35%)
Jul 24, 2009 1190 1206 1168 1183 0 -56.47(-4.55%)
Jul 23, 2009 1198 1247 1189 1240 0 +79.18(+6.82%)
Jul 22, 2009 1142 1167 1132 1161 0 +10.52(+0.91%)
Jul 21, 2009 1144 1153 1126 1150 0 +84.42(+7.92%)
Jun 26, 2009 1044 1072 1036 1066 0 +16.91(+1.61%)
Jun 25, 2009 1039 1051 1012 1049 0 +30.23(+2.97%)
Jun 24, 2009 1004 1038 998.82 1019 0 +18.00(+1.80%)
Jun 23, 2009 1008 1017 983.38 1001 0 +20.84(+2.13%)
Jun 22, 2009 1017 1022 971.98 979.76 0 -46.47(-4.53%)
Jun 19, 2009 1021 1036 1012 1026 0 +13.53(+1.34%)
Jun 18, 2009 1020 1026 1001 1013 0 -7.13(-0.70%)
Jun 17, 2009 1021 1040 1002 1020 0 +0.94(+0.09%)
Jun 16, 2009 1037 1046 1007 1019 0 -13.90(-1.35%)
Jun 15, 2009 1035 1042 1009 1033 0 -16.97(-1.62%)
Jun 12, 2009 1059 1062 1023 1050 0 -13.50(-1.27%)
Jun 11, 2009 1065 1083 1052 1063 0 -0.69(-0.06%)
Jun 10, 2009 1077 1086 1041 1064 0 -3.14(-0.29%)
Jun 09, 2009 1067 1079 1055 1067 0 +7.84(+0.74%)
Jun 08, 2009 1055 1074 1042 1059 0 -13.24(-1.23%)
Jun 05, 2009 1069 1085 1049 1072 0 +9.28(+0.87%)
Jun 04, 2009 1059 1073 1050 1063 0 +0.07(+0.01%)
Jun 03, 2009 1051 1075 1036 1063 0 +0.97(+0.09%)
Jun 02, 2009 1050 1075 1036 1062 0 +8.24(+0.78%)
Jun 01, 2009 1009 1070 999.11 1054 0 +51.13(+5.10%)
May 29, 2009 993.52 1004 979.31 1003 0 +10.56(+1.06%)
May 28, 2009 985.33 1007 959.32 992.24 0 +12.47(+1.27%)
May 27, 2009 1002 1015 974.19 979.77 0 -23.40(-2.33%)
May 26, 2009 965.74 1009 956.22 1003 0 +26.77(+2.74%)
May 25, 2009 975.83 993.52 959.35 976.40 0 +0.00(+0.00%)
May 22, 2009 975.83 993.52 959.35 976.40 0 +0.96(+0.10%)
May 21, 2009 990.17 1004 963.78 975.43 0 -27.87(-2.78%)
May 20, 2009 1010 1041 994.25 1003 0 -3.00(-0.30%)
May 19, 2009 983.98 1020 971.56 1006 0 +17.69(+1.79%)
May 18, 2009 956.84 989.82 947.10 988.61 0 +37.12(+3.90%)
May 15, 2009 957.97 975.90 941.02 951.50 0 -8.17(-0.85%)
May 14, 2009 941.07 973.47 932.02 959.66 0 +21.18(+2.26%)
May 13, 2009 972.35 979.53 934.62 938.48 0 -51.39(-5.19%)
May 12, 2009 1002 1012 973.74 989.87 0 -14.28(-1.42%)
May 11, 2009 989.91 1022 977.48 1004 0 -1.55(-0.15%)
May 08, 2009 1006 1030 979.22 1006 0 +6.85(+0.69%)
May 07, 2009 1038 1043 976.65 998.85 0 -27.11(-2.64%)
May 06, 2009 1034 1049 996.96 1026 0 +1.22(+0.12%)
May 05, 2009 1001 1030 991.77 1025 0 +28.20(+2.83%)
May 04, 2009 998.78 1011 979.70 996.54 0 +14.78(+1.51%)
May 01, 2009 982.50 998.25 961.78 981.76 0 -8.18(-0.83%)
Apr 30, 2009 995.06 1021 978.50 989.94 0 +7.08(+0.72%)
Apr 29, 2009 995.54 1014 967.41 982.86 0 -6.81(-0.69%)
Apr 28, 2009 991.38 1022 986.14 989.67 0 -11.35(-1.13%)
Apr 27, 2009 1002 1022 984.49 1001 0 -18.95(-1.86%)
Apr 24, 2009 997.38 1040 976.29 1020 0 +31.78(+3.22%)
Apr 23, 2009 982.14 1006 959.27 988.19 0 +44.13(+4.67%)
Apr 22, 2009 926.25 977.04 917.88 944.06 0 +10.90(+1.17%)
Apr 21, 2009 910.18 938.05 905.05 933.16 0 +16.24(+1.77%)
Apr 20, 2009 934.03 944.03 904.85 916.92 0 -17.48(-1.87%)
Apr 17, 2009 921.81 943.35 902.05 934.39 0 +7.04(+0.76%)
Apr 16, 2009 907.01 938.30 891.82 927.36 0 +33.19(+3.71%)
Apr 15, 2009 897.76 910.19 878.93 894.17 0 -14.81(-1.63%)
Apr 14, 2009 915.51 933.13 901.38 908.97 0 -17.44(-1.88%)
Apr 13, 2009 930.39 935.75 909.93 926.41 0 -12.21(-1.30%)
Apr 10, 2009 908.51 941.82 901.14 938.63 0 +0.00(+0.00%)
Apr 09, 2009 908.51 941.82 901.14 938.63 0 +45.52(+5.10%)
Apr 08, 2009 879.24 895.43 863.58 893.11 0 +19.11(+2.19%)
Apr 07, 2009 890.58 894.08 867.28 874.00 0 -27.47(-3.05%)
Apr 06, 2009 896.64 910.75 879.25 901.47 0 -7.99(-0.88%)
Apr 03, 2009 889.44 919.75 875.28 909.45 0 +26.21(+2.97%)
Apr 02, 2009 859.99 901.54 849.19 883.25 0 +32.97(+3.88%)
Apr 01, 2009 826.81 870.26 815.61 850.27 0 +15.08(+1.81%)
Mar 31, 2009 832.44 849.80 821.63 835.20 0 +14.22(+1.73%)
Mar 30, 2009 818.66 832.38 800.61 820.98 0 -5.49(-0.66%)
Mar 27, 2009 836.90 846.78 819.19 826.47 0 -28.95(-3.38%)
Mar 26, 2009 846.07 867.66 837.24 855.41 0 +20.89(+2.50%)
Mar 25, 2009 838.58 853.64 806.75 834.52 0 +1.34(+0.16%)
Mar 24, 2009 852.10 858.57 826.11 833.18 0 -28.13(-3.27%)
Mar 23, 2009 838.30 862.95 808.32 861.31 0 +61.77(+7.73%)
Mar 20, 2009 808.81 817.57 788.51 799.54 0 -6.84(-0.85%)
Mar 19, 2009 816.33 824.01 792.99 806.39 0 -5.16(-0.64%)
Mar 18, 2009 804.40 835.85 792.63 811.54 0 +1.55(+0.19%)
Mar 17, 2009 769.29 813.46 764.61 809.99 0 +45.28(+5.92%)
Mar 16, 2009 786.45 795.32 761.20 764.72 0 -21.28(-2.71%)
Mar 13, 2009 798.03 800.94 769.91 785.99 0 -9.20(-1.16%)
Mar 12, 2009 778.87 799.74 763.48 795.19 0 +19.59(+2.53%)
Mar 11, 2009 752.29 784.93 738.50 775.60 0 +30.51(+4.10%)
Mar 10, 2009 708.83 748.43 699.09 745.08 0 +58.04(+8.45%)
Mar 09, 2009 700.48 728.75 682.63 687.04 0 -14.42(-2.06%)
Mar 06, 2009 729.88 734.40 676.11 701.46 0 -22.88(-3.16%)
Mar 05, 2009 724.76 741.27 715.03 724.33 0 -11.53(-1.57%)
Mar 04, 2009 717.60 747.71 707.88 735.86 0 +31.18(+4.42%)
Mar 03, 2009 714.20 727.12 699.24 704.69 0 -6.23(-0.88%)
Mar 02, 2009 728.08 750.17 702.10 710.91 0 -29.69(-4.01%)
Feb 27, 2009 723.04 753.38 705.68 740.60 0 +4.82(+0.65%)
Feb 26, 2009 760.54 769.83 733.52 735.78 0 -18.00(-2.39%)
Feb 25, 2009 761.37 781.77 739.79 753.78 0 -15.23(-1.98%)
Feb 24, 2009 735.12 774.82 725.70 769.02 0 +37.72(+5.16%)
Feb 23, 2009 764.36 772.39 727.59 731.30 0 -29.53(-3.88%)
Feb 20, 2009 737.41 769.03 730.87 760.83 0 +14.98(+2.01%)
Feb 19, 2009 763.44 777.21 741.48 745.85 0 -10.92(-1.44%)
Feb 18, 2009 754.15 766.00 734.22 756.77 0 +8.09(+1.08%)
Feb 17, 2009 759.03 767.18 743.11 748.67 0 -32.18(-4.12%)
Feb 16, 2009 789.15 800.17 772.11 780.86 0 +0.00(+0.00%)
Feb 13, 2009 789.15 800.17 772.11 780.86 0 -7.30(-0.93%)
Feb 12, 2009 763.54 792.33 760.39 788.16 0 -0.24(-0.03%)
Feb 11, 2009 784.39 802.90 769.70 788.40 0 +6.02(+0.77%)
Feb 10, 2009 811.27 824.01 778.08 782.38 0 -37.56(-4.58%)
Feb 09, 2009 813.01 830.39 798.70 819.93 0 +4.50(+0.55%)
Feb 06, 2009 777.45 822.10 776.24 815.43 0 +34.20(+4.38%)
Feb 05, 2009 747.02 787.90 739.67 781.23 0 +28.04(+3.72%)
Feb 04, 2009 775.96 782.23 747.26 753.19 0 -22.79(-2.94%)
Feb 03, 2009 745.11 784.14 734.26 775.98 0 +29.45(+3.95%)
Feb 02, 2009 722.59 757.01 715.96 746.53 0 +20.22(+2.78%)
Jan 30, 2009 727.92 746.62 713.75 726.31 0 +51.20(+7.58%)
Jan 29, 2009 684.29 702.39 667.29 675.11 0 -15.88(-2.30%)
Jan 28, 2009 677.27 704.27 668.70 690.99 0 +30.59(+4.63%)
Jan 27, 2009 659.72 677.86 645.71 660.39 0 -3.13(-0.47%)
Jan 26, 2009 669.25 680.56 648.80 663.52 0 -8.68(-1.29%)
Jan 23, 2009 646.56 683.01 640.38 672.20 0 +12.34(+1.87%)
Jan 22, 2009 662.77 674.61 641.58 659.86 0 -38.36(-5.49%)
Jan 21, 2009 679.63 701.64 667.37 698.23 0 +31.04(+4.65%)
Jan 20, 2009 699.41 710.02 663.57 667.19 0 -39.46(-5.58%)
Jan 19, 2009 717.12 723.03 682.26 706.65 0 +0.00(+0.00%)
Jan 16, 2009 717.12 723.03 682.26 706.65 0 -1.86(-0.26%)
Jan 15, 2009 678.90 719.01 665.26 708.51 0 +31.97(+4.73%)
Jan 14, 2009 701.75 706.90 667.51 676.54 0 -46.77(-6.47%)
Jan 13, 2009 720.39 743.18 711.48 723.31 0 -2.14(-0.30%)
Jan 12, 2009 749.63 753.71 714.53 725.45 0 -30.21(-4.00%)
Jan 09, 2009 775.77 781.54 745.14 755.67 0 -23.65(-3.04%)
Jan 08, 2009 759.97 784.69 750.07 779.32 0 +8.42(+1.09%)
Jan 07, 2009 773.73 783.84 757.97 770.90 0 -24.10(-3.03%)
Jan 06, 2009 765.67 808.78 758.16 795.00 0 +33.68(+4.42%)
Jan 05, 2009 768.59 777.15 738.99 761.32 0 +0.06(+0.01%)
Jan 02, 2009 725.23 764.79 715.97 761.26 0 +37.55(+5.19%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback