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 (%)
Apr 29, 2011
2354
2394
2345
2377
0
+20.80(+0.88%)
Apr 28, 2011
2371
2383
2315
2356
0
-9.57(-0.40%)
Apr 27, 2011
2254
2381
2245
2366
0
+121.83(+5.43%)
Apr 26, 2011
2274
2283
2224
2244
0
-15.81(-0.70%)
Apr 25, 2011
2261
2269
2233
2260
0
+16.66(+0.74%)
Apr 21, 2011
2232
2248
2214
2243
0
+17.97(+0.81%)
Apr 20, 2011
2206
2245
2200
2225
0
+52.24(+2.40%)
Apr 19, 2011
2170
2182
2147
2173
0
+2.78(+0.13%)
Apr 18, 2011
2173
2181
2132
2170
0
-26.29(-1.20%)
Apr 15, 2011
2185
2213
2166
2197
0
+5.57(+0.25%)
Apr 14, 2011
2182
2196
2157
2191
0
+0.16(+0.01%)
Apr 13, 2011
2187
2206
2165
2191
0
+11.49(+0.53%)
Apr 12, 2011
2201
2225
2168
2179
0
-37.63(-1.70%)
Apr 11, 2011
2225
2248
2194
2217
0
-4.76(-0.21%)
Apr 08, 2011
2238
2254
2202
2222
0
-9.87(-0.44%)
Apr 07, 2011
2220
2245
2197
2232
0
+9.35(+0.42%)
Apr 06, 2011
2251
2279
2204
2222
0
-15.79(-0.71%)
Apr 05, 2011
2202
2268
2197
2238
0
+29.29(+1.33%)
Apr 04, 2011
2195
2221
2181
2209
0
+20.06(+0.92%)
Apr 01, 2011
2200
2221
2162
2189
0
+8.73(+0.40%)
Mar 31, 2011
2187
2207
2166
2180
0
-8.41(-0.38%)
Mar 30, 2011
2188
2207
2161
2188
0
+48.55(+2.27%)
Mar 29, 2011
2094
2145
2088
2140
0
+53.95(+2.59%)
Mar 28, 2011
2135
2143
2076
2086
0
-27.59(-1.31%)
Mar 25, 2011
2123
2149
2107
2114
0
-1.19(-0.06%)
Mar 24, 2011
2079
2124
2064
2115
0
+63.78(+3.11%)
Mar 23, 2011
2018
2062
1999
2051
0
+30.01(+1.48%)
Mar 22, 2011
2039
2044
2012
2021
0
-23.37(-1.14%)
Mar 21, 2011
2055
2070
2018
2044
0
+25.05(+1.24%)
Mar 18, 2011
2013
2047
2004
2019
0
+17.72(+0.89%)
Mar 17, 2011
2043
2061
1993
2002
0
-20.12(-1.00%)
Mar 16, 2011
2037
2073
1999
2022
0
-20.98(-1.03%)
Mar 15, 2011
2003
2068
1992
2043
0
-23.14(-1.12%)
Mar 14, 2011
2065
2079
2033
2066
0
-15.78(-0.76%)
Mar 11, 2011
2060
2099
2043
2082
0
+10.99(+0.53%)
Mar 10, 2011
2077
2105
2051
2071
0
-29.34(-1.40%)
Mar 09, 2011
2083
2111
2044
2100
0
+10.81(+0.52%)
Mar 08, 2011
2101
2119
2077
2089
0
-8.79(-0.42%)
Mar 07, 2011
2137
2149
2068
2098
0
-33.78(-1.58%)
Mar 04, 2011
2153
2159
2109
2132
0
-29.46(-1.36%)
Mar 03, 2011
2155
2188
2140
2161
0
+15.12(+0.70%)
Mar 02, 2011
2113
2162
2100
2146
0
+27.43(+1.29%)
Mar 01, 2011
2182
2189
2107
2119
0
-56.66(-2.60%)
Feb 28, 2011
2190
2212
2159
2175
0
-36.79(-1.66%)
Feb 25, 2011
2212
2241
2196
2212
0
+10.78(+0.49%)
Feb 24, 2011
2187
2221
2162
2201
0
+14.81(+0.68%)
Feb 23, 2011
2235
2249
2165
2186
0
-46.51(-2.08%)
Feb 22, 2011
2271
2289
2220
2233
0
-69.41(-3.01%)
Feb 21, 2011
2312
2323
2286
2302
0
-0.06(-0.00%)
Feb 18, 2011
2312
2323
2286
2302
0
-11.66(-0.50%)
Feb 17, 2011
2292
2339
2286
2314
0
+13.98(+0.61%)
Feb 16, 2011
2318
2331
2287
2300
0
-11.25(-0.49%)
Feb 15, 2011
2293
2326
2287
2311
0
+3.65(+0.16%)
Feb 14, 2011
2309
2330
2284
2308
0
-1.91(-0.08%)
Feb 11, 2011
2274
2318
2265
2310
0
+24.29(+1.06%)
Feb 10, 2011
2217
2302
2208
2285
0
+55.49(+2.49%)
Feb 09, 2011
2221
2252
2201
2230
0
+3.47(+0.16%)
Feb 08, 2011
2172
2230
2168
2226
0
+57.02(+2.63%)
Feb 07, 2011
2163
2187
2151
2169
0
+5.90(+0.27%)
Feb 04, 2011
2142
2176
2129
2163
0
+20.08(+0.94%)
Feb 03, 2011
2135
2160
2121
2143
0
+7.01(+0.33%)
Feb 02, 2011
2115
2158
2106
2136
0
+12.43(+0.59%)
Feb 01, 2011
2087
2138
2077
2124
0
+49.44(+2.38%)
Jan 31, 2011
2076
2094
2042
2075
0
-9.07(-0.44%)
Jan 28, 2011
2101
2127
2046
2084
0
-111.61(-5.08%)
Jan 27, 2011
2144
2205
2132
2195
0
+64.23(+3.01%)
Jan 26, 2011
2139
2153
2106
2131
0
-5.29(-0.25%)
Jan 25, 2011
2114
2140
2098
2136
0
+6.16(+0.29%)
Jan 24, 2011
2124
2145
2095
2130
0
+9.71(+0.46%)
Jan 21, 2011
2177
2184
2113
2120
0
-49.37(-2.28%)
Jan 20, 2011
2177
2211
2140
2170
0
+0.61(+0.03%)
Jan 19, 2011
2210
2219
2157
2169
0
-43.19(-1.95%)
Jan 18, 2011
2191
2222
2181
2212
0
+21.03(+0.96%)
Jan 17, 2011
2157
2195
2146
2191
0
-0.01(-0.00%)
Jan 14, 2011
2157
2195
2146
2191
0
+32.30(+1.50%)
Jan 13, 2011
2151
2173
2137
2159
0
+6.35(+0.29%)
Jan 12, 2011
2152
2164
2131
2153
0
+12.27(+0.57%)
Jan 11, 2011
2151
2159
2124
2140
0
-1.96(-0.09%)
Jan 10, 2011
2129
2150
2105
2142
0
+8.00(+0.37%)
Jan 07, 2011
2171
2177
2108
2134
0
-18.73(-0.87%)
Jan 06, 2011
2164
2177
2143
2153
0
-16.19(-0.75%)
Jan 05, 2011
2138
2174
2134
2169
0
+22.19(+1.03%)
Jan 04, 2011
2166
2189
2134
2147
0
-1.54(-0.07%)
Jan 03, 2011
2116
2168
2113
2149
0
+50.76(+2.42%)
Dec 31, 2010
2116
2122
2088
2098
0
-25.83(-1.22%)
Dec 30, 2010
2135
2143
2118
2124
0
-9.50(-0.45%)
Dec 29, 2010
2121
2145
2105
2133
0
+17.78(+0.84%)
Dec 28, 2010
2123
2133
2106
2115
0
-10.57(-0.50%)
Dec 27, 2010
2118
2137
2103
2126
0
-2.71(-0.13%)
Dec 24, 2010
2146
2153
2119
2129
0
+0.01(+0.00%)
Dec 23, 2010
2146
2153
2119
2129
0
-21.60(-1.00%)
Dec 22, 2010
2156
2166
2143
2150
0
-1.64(-0.08%)
Dec 21, 2010
2162
2181
2132
2152
0
-5.05(-0.23%)
Dec 20, 2010
2136
2171
2116
2157
0
+33.73(+1.59%)
Dec 17, 2010
2143
2149
2115
2123
0
-15.70(-0.73%)
Dec 16, 2010
2116
2143
2102
2139
0
+25.70(+1.22%)
Dec 15, 2010
2112
2154
2095
2113
0
-1.14(-0.05%)
Dec 14, 2010
2110
2131
2097
2114
0
-14.16(-0.67%)
Dec 10, 2010
2120
2136
2103
2129
0
+12.09(+0.57%)
Dec 09, 2010
2138
2145
2104
2116
0
-7.45(-0.35%)
Dec 08, 2010
2131
2142
2103
2124
0
-0.31(-0.01%)
Dec 07, 2010
2148
2170
2118
2124
0
+2.06(+0.10%)
Dec 06, 2010
2102
2133
2093
2122
0
+15.45(+0.73%)
Dec 03, 2010
2098
2115
2084
2107
0
-9.20(-0.43%)
Dec 02, 2010
2105
2130
2079
2116
0
+16.15(+0.77%)
Dec 01, 2010
2125
2141
2092
2100
0
+14.44(+0.69%)
Nov 30, 2010
2104
2116
2071
2085
0
-54.06(-2.53%)
Nov 29, 2010
2150
2186
2117
2139
0
-0.63(-0.03%)
Nov 26, 2010
2135
2157
2125
2140
0
-1.83(-0.09%)
Nov 25, 2010
2080
2142
2142
2142
0
+0.01(+0.00%)
Nov 24, 2010
2080
2149
2080
2142
0
+90.40(+4.41%)
Nov 23, 2010
2056
2063
2012
2051
0
-29.05(-1.40%)
Nov 22, 2010
2028
2085
2022
2080
0
+48.32(+2.38%)
Nov 19, 2010
2030
2041
2009
2032
0
-1.37(-0.07%)
Nov 18, 2010
2004
2050
2001
2034
0
+51.53(+2.60%)
Nov 17, 2010
1966
2003
1956
1982
0
+13.39(+0.68%)
Nov 16, 2010
1974
2005
1954
1969
0
-19.31(-0.97%)
Nov 15, 2010
2034
2046
1979
1988
0
-48.53(-2.38%)
Nov 12, 2010
2076
2093
2027
2036
0
-49.03(-2.35%)
Nov 11, 2010
2078
2101
2062
2085
0
-24.17(-1.15%)
Nov 10, 2010
2083
2112
2063
2110
0
+31.94(+1.54%)
Nov 09, 2010
2100
2108
2061
2078
0
-19.49(-0.93%)
Nov 08, 2010
2083
2117
2065
2097
0
+10.11(+0.48%)
Nov 05, 2010
2058
2101
2052
2087
0
+30.77(+1.50%)
Nov 04, 2010
2066
2092
2043
2056
0
+5.55(+0.27%)
Nov 03, 2010
2026
2056
1993
2051
0
+25.19(+1.24%)
Nov 02, 2010
2004
2041
2001
2026
0
+33.65(+1.69%)
Nov 01, 2010
2011
2026
1979
1992
0
-33.17(-1.64%)
Oct 29, 2010
2018
2051
2008
2025
0
-5.68(-0.28%)
Oct 28, 2010
2035
2048
2000
2031
0
+1.98(+0.10%)
Oct 27, 2010
2023
2050
2002
2029
0
+18.37(+0.91%)
Oct 25, 2010
2024
2040
1998
2010
0
-4.36(-0.22%)
Oct 22, 2010
1948
2024
1944
2015
0
+49.19(+2.50%)
Oct 21, 2010
1953
2004
1935
1966
0
+76.56(+4.05%)
Oct 20, 2010
1882
1907
1865
1889
0
+7.03(+0.37%)
Oct 19, 2010
1897
1919
1858
1882
0
-42.52(-2.21%)
Oct 18, 2010
1937
1945
1904
1925
0
-8.96(-0.46%)
Oct 15, 2010
1885
1941
1868
1934
0
+76.86(+4.14%)
Oct 14, 2010
1850
1880
1839
1857
0
+8.49(+0.46%)
Oct 13, 2010
1853
1869
1827
1848
0
-0.48(-0.03%)
Oct 12, 2010
1814
1856
1800
1849
0
+27.33(+1.50%)
Oct 11, 2010
1833
1858
1810
1821
0
-22.01(-1.19%)
Oct 08, 2010
1837
1854
1812
1843
0
-4.42(-0.24%)
Oct 07, 2010
1845
1863
1819
1848
0
+10.17(+0.55%)
Oct 06, 2010
1876
1885
1825
1838
0
-44.18(-2.35%)
Oct 05, 2010
1845
1887
1842
1882
0
+54.14(+2.96%)
Oct 04, 2010
1825
1845
1803
1828
0
+0.19(+0.01%)
Oct 01, 2010
1848
1861
1804
1827
0
-17.41(-0.94%)
Sep 30, 2010
1880
1893
1828
1845
0
-28.79(-1.54%)
Sep 29, 2010
1863
1898
1851
1874
0
-2.27(-0.12%)
Sep 28, 2010
1867
1888
1821
1876
0
+10.66(+0.57%)
Sep 27, 2010
1867
1884
1847
1865
0
-10.80(-0.58%)
Sep 24, 2010
1824
1880
1821
1876
0
+74.04(+4.11%)
Sep 23, 2010
1782
1833
1781
1802
0
+5.84(+0.33%)
Sep 22, 2010
1773
1811
1754
1796
0
-3.27(-0.18%)
Sep 21, 2010
1795
1824
1785
1799
0
-2.99(-0.17%)
Sep 20, 2010
1768
1812
1760
1802
0
+34.83(+1.97%)
Sep 17, 2010
1764
1778
1745
1768
0
+19.31(+1.10%)
Sep 15, 2010
1734
1753
1723
1748
0
-2.11(-0.12%)
Sep 14, 2010
1733
1763
1727
1750
0
+6.05(+0.35%)
Sep 13, 2010
1723
1754
1723
1744
0
+28.74(+1.68%)
Sep 10, 2010
1704
1728
1692
1716
0
+11.54(+0.68%)
Sep 09, 2010
1706
1720
1686
1704
0
+5.05(+0.30%)
Sep 08, 2010
1672
1705
1663
1699
0
+37.65(+2.27%)
Sep 07, 2010
1675
1688
1656
1661
0
-30.67(-1.81%)
Sep 06, 2010
1675
1707
1668
1692
0
+0.01(+0.00%)
Sep 03, 2010
1675
1707
1668
1692
0
+30.22(+1.82%)
Sep 02, 2010
1629
1663
1627
1662
0
+23.55(+1.44%)
Sep 01, 2010
1567
1640
1568
1638
0
+80.75(+5.18%)
Aug 31, 2010
1533
1568
1526
1557
0
+10.29(+0.67%)
Aug 30, 2010
1562
1583
1545
1547
0
-26.23(-1.67%)
Aug 27, 2010
1549
1575
1518
1573
0
+28.12(+1.82%)
Aug 26, 2010
1568
1583
1543
1545
0
-22.52(-1.44%)
Aug 25, 2010
1529
1575
1530
1568
0
+25.08(+1.63%)
Aug 24, 2010
1550
1562
1528
1543
0
-27.00(-1.72%)
Aug 23, 2010
1580
1600
1566
1570
0
-10.75(-0.68%)
Aug 20, 2010
1564
1588
1555
1580
0
+4.87(+0.31%)
Aug 19, 2010
1571
1600
1554
1576
0
-10.03(-0.63%)
Aug 18, 2010
1568
1599
1559
1586
0
+14.70(+0.94%)
Aug 17, 2010
1550
1585
1549
1571
0
+27.46(+1.78%)
Aug 16, 2010
1508
1564
1505
1543
0
+22.15(+1.46%)
Aug 13, 2010
1526
1549
1512
1521
0
-17.70(-1.15%)
Aug 12, 2010
1511
1551
1510
1539
0
+8.80(+0.58%)
Aug 11, 2010
1551
1559
1523
1530
0
-53.35(-3.37%)
Aug 10, 2010
1568
1592
1557
1584
0
+1.51(+0.10%)
Aug 09, 2010
1574
1607
1566
1582
0
+19.41(+1.24%)
Aug 06, 2010
1530
1567
1525
1563
0
+9.92(+0.64%)
Aug 05, 2010
1542
1558
1528
1553
0
+0.51(+0.03%)
Aug 04, 2010
1514
1565
1511
1552
0
+42.63(+2.82%)
Aug 03, 2010
1499
1530
1486
1510
0
+1.72(+0.11%)
Aug 02, 2010
1496
1516
1482
1508
0
+29.10(+1.97%)
Jul 30, 2010
1452
1493
1442
1479
0
+10.89(+0.74%)
Jul 29, 2010
1483
1498
1449
1468
0
-12.82(-0.87%)
Jul 28, 2010
1478
1494
1468
1481
0
-1.57(-0.11%)
Jul 27, 2010
1500
1504
1463
1482
0
-14.95(-1.00%)
Jul 26, 2010
1488
1500
1460
1497
0
+2.17(+0.15%)
Jul 23, 2010
1393
1499
1382
1495
0
-1.30(-0.09%)
Jul 22, 2010
1483
1516
1472
1496
0
+42.82(+2.95%)
Jul 21, 2010
1492
1504
1448
1454
0
-36.27(-2.43%)
Jul 20, 2010
1470
1496
1445
1490
0
+13.02(+0.88%)
Jul 19, 2010
1459
1487
1446
1477
0
+18.13(+1.24%)
Jul 16, 2010
1502
1510
1453
1459
0
-50.85(-3.37%)
Jul 15, 2010
1502
1522
1478
1510
0
-12.81(-0.84%)
Jul 14, 2010
1517
1536
1496
1522
0
+0.02(+0.00%)
Jul 13, 2010
1486
1535
1479
1522
0
+51.52(+3.50%)
Jul 12, 2010
1455
1479
1449
1471
0
+14.34(+0.98%)
Jul 09, 2010
1438
1459
1420
1456
0
+21.05(+1.47%)
Jul 08, 2010
1425
1454
1412
1435
0
+22.64(+1.60%)
Jul 07, 2010
1371
1416
1368
1413
0
+37.85(+2.75%)
Jul 06, 2010
1387
1411
1362
1375
0
+7.46(+0.55%)
Jul 02, 2010
1393
1399
1361
1367
0
-24.31(-1.75%)
Jul 01, 2010
1373
1404
1342
1392
0
+13.47(+0.98%)
Jun 30, 2010
1375
1419
1367
1378
0
+0.44(+0.03%)
Jun 29, 2010
1451
1456
1354
1378
0
-128.17(-8.51%)
Jun 25, 2010
1481
1517
1467
1506
0
+24.17(+1.63%)
Jun 24, 2010
1506
1515
1462
1482
0
-36.68(-2.42%)
Jun 23, 2010
1530
1546
1503
1519
0
-14.76(-0.96%)
Jun 22, 2010
1548
1575
1526
1533
0
-11.59(-0.75%)
Jun 21, 2010
1591
1607
1531
1545
0
-27.94(-1.78%)
Jun 18, 2010
1585
1600
1562
1573
0
-9.65(-0.61%)
Jun 17, 2010
1588
1603
1563
1582
0
-3.24(-0.20%)
Jun 16, 2010
1579
1604
1571
1586
0
-8.81(-0.55%)
Jun 15, 2010
1562
1597
1550
1595
0
+29.69(+1.90%)
Jun 14, 2010
1581
1601
1560
1565
0
-4.34(-0.28%)
Jun 11, 2010
1537
1574
1527
1569
0
+10.90(+0.70%)
Jun 10, 2010
1522
1563
1515
1558
0
+56.60(+3.77%)
Jun 09, 2010
1520
1548
1494
1502
0
-4.12(-0.27%)
Jun 08, 2010
1526
1535
1464
1506
0
-20.61(-1.35%)
Jun 07, 2010
1569
1585
1520
1526
0
-21.62(-1.40%)
Jun 04, 2010
1575
1611
1540
1548
0
-57.03(-3.55%)
Jun 03, 2010
1567
1611
1551
1605
0
+41.87(+2.68%)
Jun 02, 2010
1535
1565
1510
1563
0
+35.44(+2.32%)
Jun 01, 2010
1546
1574
1524
1528
0
-32.84(-2.10%)
May 28, 2010
1583
1594
1541
1561
0
-26.43(-1.67%)
May 27, 2010
1560
1589
1526
1587
0
+48.95(+3.18%)
May 26, 2010
1553
1576
1523
1538
0
-11.06(-0.71%)
May 25, 2010
1480
1553
1473
1549
0
+24.28(+1.59%)
May 24, 2010
1526
1556
1507
1525
0
-7.09(-0.46%)
May 21, 2010
1467
1553
1462
1532
0
+38.38(+2.57%)
May 20, 2010
1486
1552
1476
1494
0
-61.70(-3.97%)
May 19, 2010
1568
1595
1540
1555
0
-23.96(-1.52%)
May 18, 2010
1619
1635
1572
1579
0
-28.96(-1.80%)
May 17, 2010
1595
1620
1568
1608
0
+8.26(+0.52%)
May 14, 2010
1624
1635
1581
1600
0
-36.96(-2.26%)
May 13, 2010
1665
1695
1630
1637
0
-17.73(-1.07%)
May 12, 2010
1630
1661
1608
1655
0
+32.86(+2.03%)
May 11, 2010
1645
1652
1593
1622
0
-7.05(-0.43%)
May 10, 2010
1615
1653
1605
1629
0
+68.01(+4.36%)
May 07, 2010
1606
1646
1543
1561
0
-54.94(-3.40%)
May 06, 2010
1636
1670
1501
1616
0
-30.83(-1.87%)
May 05, 2010
1643
1676
1618
1647
0
-4.80(-0.29%)
May 04, 2010
1698
1704
1622
1651
0
-77.04(-4.46%)
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
.