Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 01, 2009
713.44
733.84
701.53
723.71
0
+0.00(+0.00%)
Dec 31, 2008
713.44
733.84
701.53
723.71
0
+5.54(+0.77%)
Dec 30, 2008
696.77
722.51
686.64
718.16
0
+23.28(+3.35%)
Dec 29, 2008
718.73
723.93
681.27
694.88
0
-25.15(-3.49%)
Dec 26, 2008
734.45
744.38
714.18
720.04
0
+2.08(+0.29%)
Dec 25, 2008
718.62
725.89
709.75
717.96
0
+0.00(+0.00%)
Dec 24, 2008
718.62
725.89
709.75
717.96
0
+3.23(+0.45%)
Dec 23, 2008
719.50
734.65
696.74
714.73
0
+0.75(+0.11%)
Dec 22, 2008
734.73
742.39
694.40
713.98
0
-20.46(-2.79%)
Dec 19, 2008
731.87
754.12
719.85
734.44
0
-3.31(-0.45%)
Dec 18, 2008
755.25
771.75
722.92
737.75
0
-16.55(-2.19%)
Dec 17, 2008
753.29
782.22
735.59
754.30
0
+2.97(+0.40%)
Dec 16, 2008
702.95
757.14
698.51
751.33
0
+56.59(+8.14%)
Dec 15, 2008
714.04
721.58
684.76
694.74
0
-23.17(-3.23%)
Dec 12, 2008
674.78
723.13
669.88
717.91
0
+32.13(+4.69%)
Dec 11, 2008
696.01
714.88
677.23
685.78
0
-15.03(-2.14%)
Dec 10, 2008
718.07
725.49
677.14
700.80
0
-17.46(-2.43%)
Dec 09, 2008
702.87
752.76
694.74
718.26
0
+3.53(+0.49%)
Dec 08, 2008
694.46
727.69
677.03
714.74
0
+28.82(+4.20%)
Dec 05, 2008
650.57
689.34
623.84
685.92
0
+20.40(+3.07%)
Dec 04, 2008
656.67
700.64
645.41
665.52
0
+6.67(+1.01%)
Dec 03, 2008
634.97
671.28
602.04
658.84
0
+36.34(+5.84%)
Dec 02, 2008
606.99
634.30
588.32
622.51
0
+28.18(+4.74%)
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
.