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 30, 2014
3676
3739
3648
3721
0
-26.25(-0.70%)
Apr 29, 2014
3705
3765
3648
3748
0
+48.09(+1.30%)
Apr 28, 2014
3769
3774
3615
3700
0
-56.82(-1.51%)
Apr 25, 2014
3873
3880
3742
3756
0
-270.02(-6.71%)
Apr 24, 2014
3986
4046
3910
4026
0
+89.63(+2.28%)
Apr 23, 2014
4007
4012
3919
3937
0
-43.88(-1.10%)
Apr 22, 2014
3984
4044
3954
3981
0
+3.97(+0.10%)
Apr 21, 2014
3924
3984
3900
3977
0
+39.98(+1.02%)
Apr 17, 2014
3937
3937
3937
0
+17.14(+0.44%)
Apr 16, 2014
3891
3929
3836
3920
0
+74.42(+1.94%)
Apr 15, 2014
3841
3869
3735
3845
0
+22.23(+0.58%)
Apr 14, 2014
3836
3865
3771
3823
0
+40.41(+1.07%)
Apr 11, 2014
3809
3845
3760
3783
0
-56.50(-1.47%)
Apr 10, 2014
3970
3979
3830
3839
0
-157.79(-3.95%)
Apr 09, 2014
3943
4002
3896
3997
0
+68.57(+1.75%)
Apr 08, 2014
3872
3946
3833
3928
0
+103.54(+2.71%)
Apr 07, 2014
3872
3907
3784
3825
0
-62.94(-1.62%)
Apr 04, 2014
4015
4026
3829
3888
0
-101.36(-2.54%)
Apr 03, 2014
4060
4074
3942
3989
0
-80.74(-1.98%)
Apr 02, 2014
4111
4135
4050
4070
0
-16.31(-0.40%)
Apr 01, 2014
4031
4103
4025
4086
0
+75.66(+1.89%)
Mar 31, 2014
4063
4105
3989
4010
0
-9.87(-0.25%)
Mar 28, 2014
4036
4098
3990
4020
0
+1.97(+0.05%)
Mar 27, 2014
4057
4075
3938
4018
0
-44.84(-1.10%)
Mar 26, 2014
4194
4201
4056
4063
0
-99.98(-2.40%)
Mar 25, 2014
4172
4216
4104
4163
0
+15.71(+0.38%)
Mar 24, 2014
4225
4248
4113
4147
0
-78.86(-1.87%)
Mar 21, 2014
4311
4339
4203
4226
0
-64.62(-1.51%)
Mar 20, 2014
4306
4332
4259
4291
0
-37.51(-0.87%)
Mar 19, 2014
4379
4394
4291
4328
0
-56.04(-1.28%)
Mar 18, 2014
4366
4392
4339
4384
0
+39.95(+0.92%)
Mar 17, 2014
4360
4386
4333
4344
0
+24.70(+0.57%)
Mar 14, 2014
4306
4368
4290
4320
0
+20.70(+0.48%)
Mar 13, 2014
4377
4433
4268
4299
0
-26.79(-0.62%)
Mar 12, 2014
4275
4334
4246
4326
0
+23.75(+0.55%)
Mar 11, 2014
4340
4367
4287
4302
0
-29.77(-0.69%)
Mar 10, 2014
4356
4366
4296
4332
0
-26.12(-0.60%)
Mar 07, 2014
4387
4395
4325
4358
0
-6.18(-0.14%)
Mar 06, 2014
4373
4400
4327
4364
0
+6.48(+0.15%)
Mar 05, 2014
4299
4381
4290
4358
0
+59.88(+1.39%)
Mar 04, 2014
4291
4319
4275
4298
0
+52.86(+1.25%)
Mar 03, 2014
4228
4263
4184
4245
0
-30.34(-0.71%)
Feb 28, 2014
4264
4331
4224
4275
0
+20.07(+0.47%)
Feb 27, 2014
4210
4280
4191
4255
0
+24.56(+0.58%)
Feb 26, 2014
4207
4281
4184
4231
0
+38.26(+0.91%)
Feb 25, 2014
4155
4221
4128
4192
0
+46.13(+1.11%)
Feb 24, 2014
4075
4171
4049
4146
0
+68.38(+1.68%)
Feb 21, 2014
4130
4156
4072
4078
0
-26.81(-0.65%)
Feb 20, 2014
4086
4118
4051
4105
0
+30.59(+0.75%)
Feb 19, 2014
4122
4145
4058
4074
0
-53.37(-1.29%)
Feb 18, 2014
4128
4153
4074
4127
0
-13.12(-0.32%)
Feb 17, 2014
5.433
4141
4141
4141
0
+0.02(+0.00%)
Feb 14, 2014
4137
4162
4090
4141
0
+0.21(+0.01%)
Feb 13, 2014
4052
4143
4035
4140
0
+67.85(+1.67%)
Feb 12, 2014
4113
4139
4035
4073
0
-80.09(-1.93%)
Feb 11, 2014
4145
4171
4089
4153
0
+20.80(+0.50%)
Feb 10, 2014
4153
4180
4111
4132
0
-19.79(-0.48%)
Feb 07, 2014
4128
4163
4066
4152
0
+58.58(+1.43%)
Feb 06, 2014
4021
4101
4016
4093
0
+82.10(+2.05%)
Feb 05, 2014
3981
4046
3912
4011
0
-2.12(-0.05%)
Feb 04, 2014
4017
4066
3970
4013
0
+27.62(+0.69%)
Feb 03, 2014
4103
4125
3929
3985
0
-120.00(-2.92%)
Jan 31, 2014
4185
4241
4073
4105
0
-327.75(-7.39%)
Jan 30, 2014
4355
4466
4302
4433
0
+160.00(+3.74%)
Jan 29, 2014
4349
4361
4262
4273
0
-103.43(-2.36%)
Jan 28, 2014
4320
4392
4311
4377
0
+68.87(+1.60%)
Jan 27, 2014
4364
4403
4258
4308
0
-45.16(-1.04%)
Jan 24, 2014
4441
4466
4339
4353
0
-110.90(-2.48%)
Jan 23, 2014
4487
4532
4425
4464
0
-24.55(-0.55%)
Jan 22, 2014
4498
4519
4452
4488
0
-10.01(-0.22%)
Jan 21, 2014
4467
4510
4442
4498
0
+74.45(+1.68%)
Jan 20, 2014
5.747
4424
4424
4424
0
-0.01(-0.00%)
Jan 17, 2014
4392
4475
4374
4424
0
+12.73(+0.29%)
Jan 16, 2014
4396
4450
4358
4411
0
-2.34(-0.05%)
Jan 15, 2014
4408
4436
4365
4414
0
+5.61(+0.13%)
Jan 14, 2014
4354
4420
4346
4408
0
+65.17(+1.50%)
Jan 13, 2014
4393
4426
4307
4343
0
-50.08(-1.14%)
Jan 10, 2014
4425
4442
4340
4393
0
-23.02(-0.52%)
Jan 09, 2014
4455
4481
4388
4416
0
-16.95(-0.38%)
Jan 08, 2014
4422
4472
4383
4433
0
+15.37(+0.35%)
Jan 07, 2014
4384
4427
4366
4417
0
+57.08(+1.31%)
Jan 06, 2014
4389
4404
4308
4360
0
-50.50(-1.14%)
Jan 03, 2014
4441
4479
4404
4411
0
-24.78(-0.56%)
Jan 02, 2014
4466
4472
4403
4436
0
-29.08(-0.65%)
Dec 31, 2013
4465
4465
4465
0
+57.23(+1.30%)
Dec 30, 2013
4459
4467
4391
4407
0
-35.80(-0.81%)
Dec 27, 2013
4490
4509
4418
4443
0
-44.72(-1.00%)
Dec 26, 2013
4479
4509
4421
4488
0
+16.54(+0.37%)
Dec 24, 2013
4471
4471
4471
0
-28.98(-0.64%)
Dec 23, 2013
4490
4518
4450
4500
0
+27.47(+0.61%)
Dec 20, 2013
4411
4505
4397
4473
0
+74.52(+1.69%)
Dec 19, 2013
4382
4419
4351
4398
0
+9.30(+0.21%)
Dec 18, 2013
4333
4394
4252
4389
0
+79.26(+1.84%)
Dec 17, 2013
4327
4354
4284
4310
0
-23.73(-0.55%)
Dec 16, 2013
4289
4361
4276
4334
0
+68.43(+1.60%)
Dec 13, 2013
4268
4318
4254
4265
0
+30.59(+0.72%)
Dec 12, 2013
4234
4278
4216
4235
0
-6.15(-0.15%)
Dec 11, 2013
4295
4311
4236
4241
0
-55.31(-1.29%)
Dec 10, 2013
4256
4317
4251
4296
0
+28.17(+0.66%)
Dec 09, 2013
4300
4309
4245
4268
0
-22.84(-0.53%)
Dec 06, 2013
4297
4314
4258
4291
0
+34.09(+0.80%)
Dec 05, 2013
4267
4282
4219
4257
0
-7.26(-0.17%)
Dec 04, 2013
4250
4304
4214
4264
0
-10.38(-0.24%)
Dec 03, 2013
4311
4339
4245
4274
0
-43.82(-1.01%)
Dec 02, 2013
4384
4409
4289
4318
0
+7.70(+0.18%)
Nov 29, 2013
4261
4322
4253
4310
0
+78.12(+1.85%)
Nov 28, 2013
4208
4248
4195
4232
0
+0.02(+0.00%)
Nov 27, 2013
4208
4248
4195
4232
0
+51.17(+1.22%)
Nov 26, 2013
4161
4202
4113
4181
0
+31.15(+0.75%)
Nov 25, 2013
4165
4198
4110
4150
0
+4.40(+0.11%)
Nov 22, 2013
4127
4168
4096
4146
0
+27.90(+0.68%)
Nov 21, 2013
4092
4135
4067
4118
0
+44.92(+1.10%)
Nov 20, 2013
4157
4159
4044
4073
0
-56.50(-1.37%)
Nov 19, 2013
4142
4169
4105
4129
0
-8.82(-0.21%)
Nov 18, 2013
4177
4211
4118
4138
0
-37.28(-0.89%)
Nov 15, 2013
4173
4215
4139
4175
0
+8.66(+0.21%)
Nov 14, 2013
4096
4192
4077
4167
0
+137.69(+3.42%)
Nov 12, 2013
4036
4084
3991
4029
0
-35.05(-0.86%)
Nov 11, 2013
4025
4080
4003
4064
0
+31.15(+0.77%)
Nov 08, 2013
3992
4046
3968
4033
0
+63.56(+1.60%)
Nov 07, 2013
4083
4111
3948
3969
0
-111.20(-2.73%)
Nov 06, 2013
4081
4147
4020
4081
0
+24.49(+0.60%)
Nov 05, 2013
4040
4075
4006
4056
0
+0.03(+0.00%)
Nov 04, 2013
4076
4094
4017
4056
0
-9.17(-0.23%)
Nov 01, 2013
4134
4140
4039
4065
0
-51.45(-1.25%)
Oct 31, 2013
4101
4140
4068
4117
0
+19.76(+0.48%)
Oct 30, 2013
4122
4146
4069
4097
0
-30.04(-0.73%)
Oct 29, 2013
4076
4132
4051
4127
0
+64.02(+1.58%)
Oct 28, 2013
4071
4107
4041
4063
0
-30.22(-0.74%)
Oct 25, 2013
4083
4164
4000
4093
0
+211.11(+5.44%)
Oct 24, 2013
3852
3891
3825
3882
0
+59.67(+1.56%)
Oct 23, 2013
3853
3874
3796
3822
0
-46.21(-1.19%)
Oct 22, 2013
3844
3918
3810
3869
0
+42.10(+1.10%)
Oct 21, 2013
3862
3873
3794
3826
0
-26.18(-0.68%)
Oct 18, 2013
3765
3887
3720
3853
0
+155.89(+4.22%)
Oct 17, 2013
3646
3710
3626
3697
0
-41.26(-1.10%)
Oct 16, 2013
3738
3762
3688
3738
0
+26.59(+0.72%)
Oct 15, 2013
3752
3765
3697
3711
0
-51.43(-1.37%)
Oct 14, 2013
3732
3774
3708
3763
0
+14.62(+0.39%)
Oct 11, 2013
3682
3759
3673
3748
0
+65.95(+1.79%)
Oct 10, 2013
3660
3699
3638
3682
0
+90.12(+2.51%)
Oct 09, 2013
3649
3656
3572
3592
0
-53.61(-1.47%)
Oct 08, 2013
3747
3752
3616
3646
0
-92.88(-2.48%)
Oct 07, 2013
3784
3798
3733
3739
0
-90.16(-2.35%)
Oct 04, 2013
3786
3836
3762
3829
0
+48.03(+1.27%)
Oct 03, 2013
3837
3863
3757
3781
0
-60.46(-1.57%)
Oct 02, 2013
3815
3854
3801
3841
0
-5.81(-0.15%)
Oct 01, 2013
3787
3854
3781
3847
0
+40.81(+1.07%)
Sep 27, 2013
3820
3828
3783
3806
0
-35.48(-0.92%)
Sep 26, 2013
3769
3859
3759
3842
0
+91.22(+2.43%)
Sep 25, 2013
3781
3802
3730
3750
0
-30.16(-0.80%)
Sep 24, 2013
3765
3821
3746
3781
0
+27.32(+0.73%)
Sep 23, 2013
3782
3802
3722
3753
0
-43.06(-1.13%)
Sep 20, 2013
3757
3835
3753
3796
0
+43.35(+1.16%)
Sep 19, 2013
3778
3788
3738
3753
0
-5.52(-0.15%)
Sep 18, 2013
3689
3768
3666
3759
0
+62.10(+1.68%)
Sep 17, 2013
3631
3710
3617
3696
0
+81.76(+2.26%)
Sep 16, 2013
3670
3675
3603
3615
0
-18.00(-0.50%)
Sep 13, 2013
3659
3662
3610
3633
0
-12.02(-0.33%)
Sep 12, 2013
3660
3685
3623
3645
0
-13.52(-0.37%)
Sep 11, 2013
3627
3683
3616
3658
0
+9.77(+0.27%)
Sep 10, 2013
3641
3658
3611
3648
0
+22.73(+0.63%)
Sep 09, 2013
3604
3642
3584
3626
0
+29.64(+0.82%)
Sep 06, 2013
3585
3630
3543
3596
0
+32.80(+0.92%)
Sep 05, 2013
3547
3592
3535
3563
0
+18.31(+0.52%)
Sep 04, 2013
3488
3562
3473
3545
0
+63.14(+1.81%)
Sep 03, 2013
3459
3520
3440
3482
0
+66.49(+1.95%)
Sep 02, 2013
3466
3471
3398
3415
0
+0.29(+0.01%)
Aug 30, 2013
3466
3471
3398
3415
0
-45.32(-1.31%)
Aug 29, 2013
3422
3488
3409
3460
0
+32.22(+0.94%)
Aug 28, 2013
3425
3455
3410
3428
0
+0.20(+0.01%)
Aug 27, 2013
3467
3483
3414
3428
0
-73.80(-2.11%)
Aug 26, 2013
3520
3545
3479
3502
0
-20.63(-0.59%)
Aug 23, 2013
3522
3538
3492
3522
0
+15.35(+0.44%)
Aug 22, 2013
3471
3521
3465
3507
0
+41.75(+1.20%)
Aug 21, 2013
3486
3517
3454
3465
0
-42.23(-1.20%)
Aug 20, 2013
3501
3540
3487
3508
0
+14.80(+0.42%)
Aug 19, 2013
3504
3552
3476
3493
0
-12.76(-0.36%)
Aug 16, 2013
3525
3552
3497
3505
0
-20.60(-0.58%)
Aug 15, 2013
3551
3559
3483
3526
0
-64.61(-1.80%)
Aug 14, 2013
3612
3622
3578
3591
0
-20.21(-0.56%)
Aug 13, 2013
3619
3641
3571
3611
0
-5.12(-0.14%)
Aug 12, 2013
3595
3639
3585
3616
0
-4.29(-0.12%)
Aug 09, 2013
3610
3647
3585
3620
0
+7.98(+0.22%)
Aug 08, 2013
3635
3641
3571
3612
0
+1.45(+0.04%)
Aug 07, 2013
3649
3666
3603
3611
0
-48.71(-1.33%)
Aug 06, 2013
3634
3671
3601
3660
0
+6.42(+0.18%)
Aug 05, 2013
3666
3679
3620
3653
0
-16.12(-0.44%)
Aug 02, 2013
3673
3688
3638
3669
0
-9.77(-0.27%)
Aug 01, 2013
3652
3690
3607
3679
0
+54.49(+1.50%)
Jul 31, 2013
3658
3671
3612
3625
0
-17.75(-0.49%)
Jul 30, 2013
3680
3702
3624
3642
0
-17.98(-0.49%)
Jul 29, 2013
3706
3732
3652
3660
0
-57.32(-1.54%)
Jul 26, 2013
3606
3734
3564
3718
0
+79.75(+2.19%)
Jul 25, 2013
3613
3663
3582
3638
0
+22.17(+0.61%)
Jul 24, 2013
3641
3664
3597
3616
0
-8.89(-0.25%)
Jul 23, 2013
3653
3672
3613
3625
0
-27.37(-0.75%)
Jul 22, 2013
3676
3701
3630
3652
0
-10.51(-0.29%)
Jul 19, 2013
3689
3707
3634
3662
0
-22.04(-0.60%)
Jul 18, 2013
3700
3711
3656
3684
0
-100.98(-2.67%)
Jul 17, 2013
3767
3795
3752
3785
0
+19.84(+0.53%)
Jul 16, 2013
3770
3790
3741
3766
0
+7.69(+0.20%)
Jul 15, 2013
3774
3784
3733
3758
0
-18.75(-0.50%)
Jul 12, 2013
3686
3781
3682
3777
0
+82.93(+2.25%)
Jul 11, 2013
3648
3709
3624
3694
0
+78.71(+2.18%)
Jul 10, 2013
3598
3631
3580
3615
0
+19.63(+0.55%)
Jul 09, 2013
3583
3608
3558
3595
0
+24.77(+0.69%)
Jul 08, 2013
3551
3595
3527
3571
0
+34.01(+0.96%)
Jul 05, 2013
3527
3542
3486
3537
0
+31.72(+0.91%)
Jul 04, 2013
3480
3526
3477
3505
0
+0.04(+0.00%)
Jul 03, 2013
3480
3526
3477
3505
0
-1.68(-0.05%)
Jul 02, 2013
3482
3539
3474
3507
0
+18.65(+0.53%)
Jul 01, 2013
3448
3507
3429
3488
0
+60.92(+1.78%)
Jun 28, 2013
3410
3461
3402
3427
0
+16.19(+0.47%)
Jun 26, 2013
3400
3433
3372
3411
0
+36.34(+1.08%)
Jun 25, 2013
3370
3393
3341
3374
0
+30.68(+0.92%)
Jun 24, 2013
3351
3376
3285
3344
0
-29.98(-0.89%)
Jun 21, 2013
3378
3400
3327
3374
0
+6.50(+0.19%)
Jun 20, 2013
3408
3436
3353
3367
0
-75.35(-2.19%)
Jun 19, 2013
3478
3502
3439
3443
0
-37.34(-1.07%)
Jun 18, 2013
3448
3496
3438
3480
0
+41.67(+1.21%)
Jun 17, 2013
3424
3473
3413
3438
0
+47.55(+1.40%)
Jun 14, 2013
3404
3427
3380
3391
0
-18.86(-0.55%)
Jun 13, 2013
3358
3422
3345
3410
0
+49.90(+1.49%)
Jun 12, 2013
3435
3439
3349
3360
0
-54.89(-1.61%)
Jun 11, 2013
3427
3457
3404
3415
0
-73.64(-2.11%)
Jun 10, 2013
3426
3505
3408
3488
0
+68.25(+2.00%)
Jun 07, 2013
3376
3460
3358
3420
0
+67.97(+2.03%)
Jun 06, 2013
3340
3375
3307
3352
0
+11.92(+0.36%)
Jun 05, 2013
3360
3407
3314
3340
0
-20.85(-0.62%)
Jun 04, 2013
3393
3412
3331
3361
0
-25.32(-0.75%)
Jun 03, 2013
3408
3414
3330
3386
0
-27.37(-0.80%)
May 31, 2013
3405
3456
3386
3414
0
-6.36(-0.19%)
May 30, 2013
3411
3451
3407
3420
0
+12.39(+0.36%)
May 29, 2013
3414
3442
3389
3408
0
-29.30(-0.85%)
May 28, 2013
3425
3483
3416
3437
0
+62.43(+1.85%)
May 24, 2013
3337
3378
3323
3374
0
+2.62(+0.08%)
May 23, 2013
3340
3384
3322
3372
0
-3.23(-0.10%)
May 22, 2013
3430
3447
3352
3375
0
-59.39(-1.73%)
May 21, 2013
3453
3475
3422
3434
0
-9.25(-0.27%)
May 20, 2013
3468
3494
3429
3444
0
-35.06(-1.01%)
May 17, 2013
3445
3490
3436
3479
0
+62.32(+1.82%)
May 16, 2013
3454
3477
3411
3416
0
-37.63(-1.09%)
May 15, 2013
3448
3476
3423
3454
0
+47.83(+1.40%)
May 13, 2013
3403
3428
3380
3406
0
-0.85(-0.02%)
May 10, 2013
3380
3413
3369
3407
0
+37.76(+1.12%)
May 09, 2013
3355
3423
3335
3369
0
+16.37(+0.49%)
May 08, 2013
3310
3367
3293
3353
0
+37.06(+1.12%)
May 07, 2013
3306
3337
3261
3316
0
+12.24(+0.37%)
May 06, 2013
3311
3348
3275
3304
0
-14.84(-0.45%)
May 03, 2013
3301
3336
3261
3319
0
+56.97(+1.75%)
May 02, 2013
3211
3272
3177
3262
0
+56.14(+1.75%)
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
.