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, 2016
5762
5799
5657
5712
0
+414.72(+7.83%)
Apr 28, 2016
5407
5500
5273
5298
0
-51.47(-0.96%)
Apr 27, 2016
5389
5440
5305
5349
0
-61.20(-1.13%)
Apr 26, 2016
5471
5489
5385
5410
0
-61.28(-1.12%)
Apr 25, 2016
5405
5486
5393
5472
0
+37.37(+0.69%)
Apr 22, 2016
5469
5509
5365
5434
0
-85.66(-1.55%)
Apr 21, 2016
5520
5579
5498
5520
0
-15.48(-0.28%)
Apr 20, 2016
5500
5567
5445
5535
0
+50.59(+0.92%)
Apr 19, 2016
5562
5575
5425
5485
0
-77.19(-1.39%)
Apr 18, 2016
5474
5583
5470
5562
0
+74.95(+1.37%)
Apr 15, 2016
5459
5498
5421
5487
0
+39.36(+0.72%)
Apr 14, 2016
5410
5481
5398
5448
0
+43.54(+0.81%)
Apr 13, 2016
5336
5431
5315
5404
0
+107.05(+2.02%)
Apr 12, 2016
5257
5309
5206
5297
0
+61.78(+1.18%)
Apr 11, 2016
5243
5311
5227
5235
0
+6.10(+0.12%)
Apr 08, 2016
5228
5264
5180
5229
0
+26.43(+0.51%)
Apr 07, 2016
5258
5283
5179
5203
0
-109.81(-2.07%)
Apr 06, 2016
5178
5319
5173
5313
0
+145.77(+2.82%)
Apr 05, 2016
5185
5229
5140
5167
0
-46.15(-0.89%)
Apr 04, 2016
5249
5273
5180
5213
0
-41.39(-0.79%)
Apr 01, 2016
5203
5271
5168
5254
0
+36.87(+0.71%)
Mar 31, 2016
5264
5278
5200
5217
0
-40.44(-0.77%)
Mar 30, 2016
5244
5307
5223
5258
0
+35.43(+0.68%)
Mar 29, 2016
5109
5238
5073
5222
0
+106.55(+2.08%)
Mar 28, 2016
5153
5159
5078
5116
0
-26.57(-0.52%)
Mar 24, 2016
5142
5142
5142
5142
0
+104.75(+2.08%)
Mar 23, 2016
4978
5067
4947
5038
0
+62.12(+1.25%)
Mar 22, 2016
4861
5000
4856
4976
0
+42.23(+0.86%)
Mar 21, 2016
4888
4952
4806
4933
0
+21.36(+0.43%)
Mar 18, 2016
4975
4996
4853
4912
0
-51.94(-1.05%)
Mar 17, 2016
5037
5059
4918
4964
0
-107.53(-2.12%)
Mar 16, 2016
5080
5128
5027
5071
0
-15.06(-0.30%)
Mar 15, 2016
5054
5137
5010
5087
0
+8.80(+0.17%)
Mar 14, 2016
5025
5110
4990
5078
0
+31.01(+0.61%)
Mar 11, 2016
5023
5054
4988
5047
0
+90.38(+1.82%)
Mar 10, 2016
5025
5031
4856
4956
0
-11.51(-0.23%)
Mar 09, 2016
4980
4991
4890
4968
0
-10.47(-0.21%)
Mar 08, 2016
4965
5074
4929
4978
0
-29.48(-0.59%)
Mar 07, 2016
5089
5095
4946
5008
0
-96.76(-1.90%)
Mar 04, 2016
5143
5161
5060
5105
0
-7.91(-0.15%)
Mar 03, 2016
5106
5134
5063
5112
0
-11.66(-0.23%)
Mar 02, 2016
5143
5172
5065
5124
0
-2.76(-0.05%)
Mar 01, 2016
4952
5130
4934
5127
0
+214.35(+4.36%)
Feb 29, 2016
4932
5021
4910
4913
0
-29.68(-0.60%)
Feb 26, 2016
4990
5012
4922
4942
0
+1.84(+0.04%)
Feb 25, 2016
4938
4975
4854
4940
0
+16.17(+0.33%)
Feb 24, 2016
4838
4930
4739
4924
0
+26.28(+0.54%)
Feb 23, 2016
4925
4943
4836
4898
0
-60.49(-1.22%)
Feb 22, 2016
4950
4970
4766
4958
0
+195.36(+4.10%)
Feb 19, 2016
4649
4775
4597
4763
0
+78.08(+1.67%)
Feb 18, 2016
4797
4814
4663
4685
0
-61.19(-1.29%)
Feb 17, 2016
4697
4777
4624
4746
0
+110.17(+2.38%)
Feb 16, 2016
4603
4664
4541
4636
0
+125.14(+2.77%)
Feb 12, 2016
4511
4511
4511
4511
0
+35.77(+0.80%)
Feb 11, 2016
4372
4525
4308
4475
0
+96.39(+2.20%)
Feb 10, 2016
4379
4380
4378
4379
0
+69.69(+1.62%)
Feb 09, 2016
4282
4457
4243
4309
0
-58.45(-1.34%)
Feb 08, 2016
4368
4423
4246
4367
0
-128.16(-2.85%)
Feb 05, 2016
4713
4718
4470
4496
0
-272.54(-5.72%)
Feb 04, 2016
4683
4795
4630
4768
0
+36.65(+0.77%)
Feb 03, 2016
4901
4923
4643
4731
0
-158.77(-3.25%)
Feb 02, 2016
5035
5050
4870
4890
0
-187.68(-3.70%)
Feb 01, 2016
5087
5138
5024
5078
0
-80.45(-1.56%)
Jan 29, 2016
5034
5204
5013
5158
0
-337.96(-6.15%)
Jan 28, 2016
5302
5541
5198
5496
0
+317.39(+6.13%)
Jan 27, 2016
5327
5349
5133
5179
0
-143.49(-2.70%)
Jan 26, 2016
5323
5349
5221
5322
0
+52.64(+1.00%)
Jan 25, 2016
5294
5376
5254
5270
0
-13.85(-0.26%)
Jan 22, 2016
5223
5319
5179
5284
0
+175.65(+3.44%)
Jan 21, 2016
5094
5220
5036
5108
0
+27.55(+0.54%)
Jan 20, 2016
5005
5140
4868
5080
0
-22.59(-0.44%)
Jan 19, 2016
5124
5184
5031
5103
0
+39.82(+0.79%)
Jan 15, 2016
5063
5063
5063
5063
0
-187.80(-3.58%)
Jan 14, 2016
5146
5329
5058
5251
0
+94.76(+1.84%)
Jan 13, 2016
5477
5480
5132
5156
0
-294.44(-5.40%)
Jan 12, 2016
5500
5516
5397
5451
0
+8.90(+0.16%)
Jan 11, 2016
5396
5463
5286
5442
0
+90.77(+1.70%)
Jan 08, 2016
5456
5497
5340
5351
0
-11.34(-0.21%)
Jan 07, 2016
5471
5550
5338
5362
0
-208.51(-3.74%)
Jan 06, 2016
5480
5635
5462
5571
0
-7.65(-0.14%)
Jan 05, 2016
5686
5695
5525
5579
0
-29.41(-0.52%)
Jan 04, 2016
5765
5781
5525
5608
0
-315.24(-5.32%)
Dec 31, 2015
5923
5923
5923
5923
0
-103.95(-1.72%)
Dec 30, 2015
6049
6083
6001
6027
0
-40.60(-0.67%)
Dec 29, 2015
5944
6090
5940
6068
0
+147.29(+2.49%)
Dec 28, 2015
5848
5927
5838
5920
0
+88.67(+1.52%)
Dec 24, 2015
5832
5832
5832
5832
0
-10.12(-0.17%)
Dec 23, 2015
5864
5870
5783
5842
0
+5.34(+0.09%)
Dec 22, 2015
5852
5881
5787
5837
0
+4.96(+0.09%)
Dec 21, 2015
5862
5878
5780
5832
0
+6.75(+0.12%)
Dec 18, 2015
5871
5938
5823
5825
0
-65.44(-1.11%)
Dec 17, 2015
5981
6003
5886
5890
0
-56.02(-0.94%)
Dec 16, 2015
5853
5962
5812
5946
0
+135.17(+2.33%)
Dec 15, 2015
5853
5917
5795
5811
0
+16.83(+0.29%)
Dec 14, 2015
5679
5813
5620
5794
0
+130.57(+2.31%)
Dec 11, 2015
5749
5809
5652
5664
0
-180.54(-3.09%)
Dec 10, 2015
5859
5900
5809
5844
0
-10.82(-0.18%)
Dec 09, 2015
5956
5977
5781
5855
0
-103.66(-1.74%)
Dec 08, 2015
5853
5988
5818
5959
0
+51.41(+0.87%)
Dec 07, 2015
5951
5962
5831
5907
0
-30.17(-0.51%)
Dec 04, 2015
5869
5960
5832
5938
0
+69.16(+1.18%)
Dec 03, 2015
5981
6009
5821
5868
0
-85.71(-1.44%)
Dec 02, 2015
5994
6032
5935
5954
0
-22.68(-0.38%)
Dec 01, 2015
5952
6010
5890
5977
0
+96.23(+1.64%)
Nov 30, 2015
5957
6009
5865
5881
0
-56.35(-0.95%)
Nov 27, 2015
5991
5998
5917
5937
0
-10.70(-0.18%)
Nov 25, 2015
5948
5948
5948
5948
0
+33.45(+0.57%)
Nov 24, 2015
5902
5955
5817
5914
0
-56.19(-0.94%)
Nov 23, 2015
5970
5998
5888
5970
0
+74.48(+1.26%)
Nov 20, 2015
5899
5906
5898
5896
0
+60.80(+1.04%)
Nov 19, 2015
5856
5926
5808
5835
0
-13.11(-0.22%)
Nov 18, 2015
5717
5861
5702
5848
0
+159.10(+2.80%)
Nov 17, 2015
5751
5783
5667
5689
0
-39.81(-0.69%)
Nov 16, 2015
5674
5748
5525
5729
0
+46.12(+0.81%)
Nov 13, 2015
5851
5891
5667
5683
0
-185.81(-3.17%)
Nov 12, 2015
5929
5956
5855
5869
0
-70.00(-1.18%)
Nov 11, 2015
5871
5972
5862
5939
0
+93.08(+1.59%)
Nov 10, 2015
5775
5853
5738
5845
0
+35.46(+0.61%)
Nov 09, 2015
5843
5870
5741
5810
0
-39.73(-0.68%)
Nov 06, 2015
5803
5879
5780
5850
0
+38.88(+0.67%)
Nov 05, 2015
5741
5832
5699
5811
0
+108.16(+1.90%)
Nov 04, 2015
5600
5749
5587
5703
0
+109.70(+1.96%)
Nov 03, 2015
5612
5637
5554
5593
0
-13.01(-0.23%)
Nov 02, 2015
5582
5613
5527
5606
0
+30.61(+0.55%)
Oct 30, 2015
5580
5622
5561
5575
0
-7.61(-0.14%)
Oct 29, 2015
5527
5607
5489
5583
0
+59.64(+1.08%)
Oct 28, 2015
5487
5532
5453
5523
0
+48.66(+0.89%)
Oct 27, 2015
5453
5507
5422
5475
0
+15.65(+0.29%)
Oct 26, 2015
5403
5474
5354
5459
0
+70.93(+1.32%)
Oct 23, 2015
5521
5550
5341
5388
0
+270.47(+5.29%)
Oct 22, 2015
5086
5162
5033
5118
0
+129.56(+2.60%)
Oct 21, 2015
5061
5076
4961
4988
0
-46.77(-0.93%)
Oct 20, 2015
5123
5136
4979
5035
0
-94.98(-1.85%)
Oct 19, 2015
5111
5178
5069
5130
0
+18.55(+0.36%)
Oct 16, 2015
5067
5118
5026
5111
0
+64.43(+1.28%)
Oct 15, 2015
4925
5053
4913
5047
0
+147.37(+3.01%)
Oct 14, 2015
4971
4982
4859
4899
0
-51.73(-1.04%)
Oct 13, 2015
4928
4993
4899
4951
0
-7.40(-0.15%)
Oct 12, 2015
4868
4966
4863
4959
0
+86.96(+1.79%)
Oct 09, 2015
4829
4892
4790
4872
0
+54.22(+1.13%)
Oct 08, 2015
4853
4883
4699
4817
0
-89.07(-1.82%)
Oct 07, 2015
4907
4918
4803
4907
0
+33.43(+0.69%)
Oct 06, 2015
4934
4986
4833
4873
0
-50.43(-1.02%)
Oct 05, 2015
4868
4946
4856
4924
0
+93.15(+1.93%)
Oct 02, 2015
4655
4832
4612
4830
0
+106.78(+2.26%)
Oct 01, 2015
4645
4733
4601
4724
0
+74.31(+1.60%)
Sep 30, 2015
4600
4663
4561
4649
0
+126.15(+2.79%)
Sep 29, 2015
4597
4647
4468
4523
0
-59.44(-1.30%)
Sep 28, 2015
4730
4736
4507
4583
0
-183.69(-3.85%)
Sep 25, 2015
4915
4920
4740
4766
0
-77.55(-1.60%)
Sep 24, 2015
4813
4855
4747
4844
0
-20.19(-0.42%)
Sep 23, 2015
4881
4910
4844
4864
0
-17.96(-0.37%)
Sep 22, 2015
4894
4927
4831
4882
0
-83.81(-1.69%)
Sep 21, 2015
4944
4993
4893
4966
0
+59.39(+1.21%)
Sep 18, 2015
4865
4961
4825
4906
0
-1.41(-0.03%)
Sep 17, 2015
4831
4984
4813
4908
0
+72.73(+1.50%)
Sep 16, 2015
4777
4843
4746
4835
0
+56.39(+1.18%)
Sep 15, 2015
4779
4824
4724
4779
0
+16.27(+0.34%)
Sep 14, 2015
4835
4858
4738
4762
0
-73.43(-1.52%)
Sep 11, 2015
4768
4837
4757
4836
0
+56.90(+1.19%)
Sep 10, 2015
4721
4814
4713
4779
0
+36.28(+0.76%)
Sep 09, 2015
4817
4862
4727
4743
0
-11.54(-0.24%)
Sep 08, 2015
4693
4771
4679
4754
0
+142.50(+3.09%)
Sep 04, 2015
4612
4612
4612
4612
0
-59.14(-1.27%)
Sep 03, 2015
4751
4769
4650
4671
0
-39.39(-0.84%)
Sep 02, 2015
4665
4715
4598
4710
0
+120.86(+2.63%)
Sep 01, 2015
4609
4708
4559
4589
0
-140.12(-2.96%)
Aug 31, 2015
4759
4787
4697
4729
0
-46.81(-0.98%)
Aug 28, 2015
4766
4805
4724
4776
0
+0.77(+0.02%)
Aug 27, 2015
4728
4814
4673
4776
0
+154.58(+3.35%)
Aug 26, 2015
4492
4646
4426
4621
0
+281.81(+6.49%)
Aug 25, 2015
4505
4534
4334
4339
0
+31.08(+0.72%)
Aug 24, 2015
4284
4532
4164
4308
0
-264.02(-5.77%)
Aug 21, 2015
4678
4734
4568
4572
0
-182.24(-3.83%)
Aug 20, 2015
4882
4908
4751
4754
0
-155.17(-3.16%)
Aug 19, 2015
4918
4953
4875
4909
0
-26.64(-0.54%)
Aug 18, 2015
4950
4990
4917
4936
0
-14.08(-0.28%)
Aug 17, 2015
4920
4981
4869
4950
0
+24.90(+0.51%)
Aug 14, 2015
4891
4947
4886
4925
0
+22.17(+0.45%)
Aug 13, 2015
4887
4947
4865
4903
0
+25.30(+0.52%)
Aug 12, 2015
4849
4892
4759
4878
0
-15.94(-0.33%)
Aug 11, 2015
4870
4919
4848
4894
0
+13.13(+0.27%)
Aug 10, 2015
4912
4951
4868
4881
0
+16.30(+0.34%)
Aug 07, 2015
4904
4919
4815
4864
0
-38.35(-0.78%)
Aug 06, 2015
5002
5030
4880
4903
0
-83.46(-1.67%)
Aug 05, 2015
4983
5013
4945
4986
0
+58.98(+1.20%)
Aug 04, 2015
4904
4970
4896
4927
0
-18.76(-0.38%)
Aug 03, 2015
4962
4994
4891
4946
0
-7.73(-0.16%)
Jul 31, 2015
4983
5014
4937
4954
0
-8.39(-0.17%)
Jul 30, 2015
4896
4991
4852
4962
0
+52.42(+1.07%)
Jul 29, 2015
4919
4948
4865
4910
0
+27.90(+0.57%)
Jul 28, 2015
4949
4963
4845
4882
0
-30.44(-0.62%)
Jul 27, 2015
4889
5022
4871
4912
0
+4.65(+0.09%)
Jul 24, 2015
5292
5305
4905
4908
0
+338.34(+7.40%)
Jul 23, 2015
4637
4648
4512
4569
0
-46.79(-1.01%)
Jul 22, 2015
4595
4658
4581
4616
0
-1.90(-0.04%)
Jul 21, 2015
4611
4637
4564
4618
0
-3.04(-0.07%)
Jul 20, 2015
4619
4677
4558
4621
0
-727.72(-13.61%)
Jul 17, 2015
5304
5379
5274
5349
0
+68.46(+1.30%)
Jul 16, 2015
5200
5308
5186
5280
0
+153.12(+2.99%)
Jul 15, 2015
5150
5174
5111
5127
0
-37.72(-0.73%)
Jul 14, 2015
5131
5210
5099
5165
0
+81.59(+1.61%)
Jul 13, 2015
5006
5108
4998
5083
0
+117.64(+2.37%)
Jul 10, 2015
4941
4979
4909
4966
0
+86.94(+1.78%)
Jul 09, 2015
4886
4927
4869
4879
0
+52.86(+1.10%)
Jul 08, 2015
4876
4896
4813
4826
0
-79.80(-1.63%)
Jul 07, 2015
4913
4929
4797
4906
0
+9.72(+0.20%)
Jul 06, 2015
4882
4939
4860
4896
0
-14.87(-0.30%)
Jul 02, 2015
4911
4911
4911
4911
0
+31.86(+0.65%)
Jul 01, 2015
4907
4915
4850
4879
0
+28.81(+0.59%)
Jun 30, 2015
4848
4872
4802
4850
0
+51.14(+1.07%)
Jun 29, 2015
4872
4893
4786
4799
0
-106.82(-2.18%)
Jun 26, 2015
4945
4963
4873
4906
0
-25.86(-0.52%)
Jun 25, 2015
4921
4969
4897
4932
0
-1.15(-0.02%)
Jun 24, 2015
4977
4996
4925
4933
0
-49.56(-0.99%)
Jun 23, 2015
4901
4993
4878
4982
0
+77.15(+1.57%)
Jun 22, 2015
4905
4932
4876
4905
0
+25.68(+0.53%)
Jun 19, 2015
4915
4965
4854
4879
0
-25.15(-0.51%)
Jun 18, 2015
4831
4918
4823
4905
0
+94.33(+1.96%)
Jun 17, 2015
4813
4850
4778
4810
0
+5.54(+0.12%)
Jun 16, 2015
4765
4839
4750
4805
0
+39.71(+0.83%)
Jun 15, 2015
4787
4804
4737
4765
0
-49.12(-1.02%)
Jun 12, 2015
4830
4848
4798
4814
0
-34.40(-0.71%)
Jun 11, 2015
4848
4907
4829
4849
0
+16.94(+0.35%)
Jun 10, 2015
4797
4856
4781
4832
0
+48.13(+1.01%)
Jun 09, 2015
4766
4813
4720
4783
0
+1.21(+0.03%)
Jun 08, 2015
4838
4848
4758
4782
0
-79.22(-1.63%)
Jun 05, 2015
4864
4893
4835
4861
0
-11.63(-0.24%)
Jun 04, 2015
4885
4924
4843
4873
0
-34.34(-0.70%)
Jun 03, 2015
4892
4933
4862
4907
0
+50.70(+1.04%)
Jun 02, 2015
4852
4900
4817
4857
0
-12.69(-0.26%)
Jun 01, 2015
4842
4897
4808
4869
0
+41.72(+0.86%)
May 29, 2015
4802
4856
4790
4828
0
+31.62(+0.66%)
May 28, 2015
4790
4841
4751
4796
0
-11.67(-0.24%)
May 27, 2015
4765
4817
4739
4808
0
+61.98(+1.31%)
May 26, 2015
4784
4792
4714
4746
0
-43.48(-0.91%)
May 22, 2015
4789
4789
4789
4789
0
-29.45(-0.61%)
May 21, 2015
4778
4866
4775
4819
0
+67.37(+1.42%)
May 20, 2015
4732
4788
4696
4751
0
+15.00(+0.32%)
May 19, 2015
4769
4798
4725
4736
0
-29.93(-0.63%)
May 18, 2015
4764
4788
4726
4766
0
-2.50(-0.05%)
May 15, 2015
4797
4830
4750
4769
0
-59.36(-1.23%)
May 14, 2015
4785
4836
4758
4828
0
+74.05(+1.56%)
May 13, 2015
4774
4820
4730
4754
0
-21.32(-0.45%)
May 12, 2015
4764
4801
4722
4775
0
-12.99(-0.27%)
May 11, 2015
4797
4858
4772
4788
0
-18.34(-0.38%)
May 08, 2015
4792
4836
4770
4807
0
+62.18(+1.31%)
May 07, 2015
4714
4768
4697
4745
0
+69.90(+1.50%)
May 06, 2015
4700
4718
4624
4675
0
-20.98(-0.45%)
May 05, 2015
4725
4771
4689
4696
0
-39.50(-0.83%)
May 04, 2015
4750
4797
4724
4735
0
-3.56(-0.08%)
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
.