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 28, 2017
8059
8074
7867
7884
0
+52.62(+0.67%)
Apr 27, 2017
7797
7862
7771
7831
0
+71.78(+0.93%)
Apr 26, 2017
7763
7813
7734
7760
0
+18.21(+0.24%)
Apr 25, 2017
7726
7761
7690
7741
0
+15.32(+0.20%)
Apr 24, 2017
7741
7759
7693
7726
0
+66.93(+0.87%)
Apr 21, 2017
7698
7709
7636
7659
0
-30.77(-0.40%)
Apr 20, 2017
7677
7727
7640
7690
0
+0.31(+0.00%)
Apr 19, 2017
7758
7784
7670
7690
0
-33.21(-0.43%)
Apr 18, 2017
7704
7776
7694
7723
0
+5.06(+0.07%)
Apr 17, 2017
7605
7722
7599
7718
0
+134.56(+1.77%)
Apr 13, 2017
7634
7671
7576
7583
0
-87.71(-1.14%)
Apr 12, 2017
7719
7742
7655
7671
0
-45.33(-0.59%)
Apr 11, 2017
7751
7787
7670
7716
0
-34.66(-0.45%)
Apr 10, 2017
7691
7770
7683
7751
0
+97.21(+1.27%)
Apr 07, 2017
7693
7701
7607
7654
0
-29.89(-0.39%)
Apr 06, 2017
7796
7831
7644
7684
0
-74.70(-0.96%)
Apr 05, 2017
7782
7891
7730
7758
0
+10.00(+0.13%)
Apr 04, 2017
7625
7770
7611
7748
0
+127.46(+1.67%)
Apr 03, 2017
7588
7641
7564
7621
0
+39.90(+0.53%)
Mar 31, 2017
7506
7618
7499
7581
0
+76.23(+1.02%)
Mar 30, 2017
7492
7514
7464
7505
0
+17.59(+0.23%)
Mar 29, 2017
7370
7507
7364
7487
0
+141.55(+1.93%)
Mar 28, 2017
7309
7369
7293
7346
0
+71.89(+0.99%)
Mar 27, 2017
7198
7303
7156
7274
0
+12.43(+0.17%)
Mar 24, 2017
7312
7315
7240
7261
0
-14.28(-0.20%)
Mar 23, 2017
7280
7309
7250
7276
0
-4.41(-0.06%)
Mar 22, 2017
7218
7295
7202
7280
0
+42.03(+0.58%)
Mar 21, 2017
7383
7414
7220
7238
0
-122.48(-1.66%)
Mar 20, 2017
7322
7375
7308
7360
0
+31.85(+0.43%)
Mar 17, 2017
7333
7346
7303
7329
0
+1.28(+0.02%)
Mar 16, 2017
7336
7350
7297
7327
0
+8.33(+0.11%)
Mar 15, 2017
7327
7337
7263
7319
0
+9.11(+0.12%)
Mar 14, 2017
7318
7323
7262
7310
0
-15.70(-0.21%)
Mar 13, 2017
7312
7346
7300
7326
0
+8.27(+0.11%)
Mar 10, 2017
7358
7364
7308
7317
0
-2.98(-0.04%)
Mar 09, 2017
7305
7351
7293
7320
0
+18.96(+0.26%)
Mar 08, 2017
7283
7327
7266
7301
0
+34.76(+0.48%)
Mar 07, 2017
7271
7297
7246
7266
0
-10.25(-0.14%)
Mar 06, 2017
7264
7295
7224
7277
0
-25.12(-0.34%)
Mar 03, 2017
7286
7324
7265
7302
0
+2.73(+0.04%)
Mar 02, 2017
7335
7354
7280
7299
0
-37.11(-0.51%)
Mar 01, 2017
7338
7360
7296
7336
0
+68.77(+0.95%)
Feb 28, 2017
7328
7353
7232
7267
0
-45.64(-0.62%)
Feb 27, 2017
7263
7345
7234
7313
0
+28.62(+0.39%)
Feb 24, 2017
7270
7293
7208
7284
0
-41.74(-0.57%)
Feb 23, 2017
7377
7408
7292
7326
0
-37.17(-0.50%)
Feb 22, 2017
7369
7394
7325
7363
0
+0.04(+0.00%)
Feb 21, 2017
7299
7383
7284
7363
0
+92.60(+1.27%)
Feb 17, 2017
7271
7271
7271
7271
0
+12.05(+0.17%)
Feb 16, 2017
7252
7284
7221
7259
0
-2.90(-0.04%)
Feb 15, 2017
7185
7267
7173
7262
0
+58.00(+0.81%)
Feb 14, 2017
7205
7227
7161
7204
0
-2.12(-0.03%)
Feb 13, 2017
7170
7266
7141
7206
0
+67.75(+0.95%)
Feb 10, 2017
7100
7150
7088
7138
0
+56.72(+0.80%)
Feb 09, 2017
7078
7116
7056
7081
0
+19.96(+0.28%)
Feb 08, 2017
6994
7080
6985
7061
0
+69.86(+1.00%)
Feb 07, 2017
6958
7021
6939
6991
0
+44.56(+0.64%)
Feb 06, 2017
6962
6976
6907
6947
0
-18.85(-0.27%)
Feb 03, 2017
6939
7032
6913
6966
0
-214.29(-2.98%)
Feb 02, 2017
7154
7208
7086
7180
0
+55.94(+0.79%)
Feb 01, 2017
7097
7142
7058
7124
0
+70.31(+1.00%)
Jan 31, 2017
7055
7085
7013
7054
0
-57.10(-0.80%)
Jan 30, 2017
7131
7139
6996
7111
0
-46.93(-0.66%)
Jan 27, 2017
7172
7192
7086
7158
0
-10.34(-0.14%)
Jan 26, 2017
7157
7230
7118
7168
0
+47.45(+0.67%)
Jan 25, 2017
7041
7136
7033
7121
0
+111.23(+1.59%)
Jan 24, 2017
7009
7030
6941
7009
0
+31.70(+0.45%)
Jan 23, 2017
6902
6993
6876
6978
0
+63.59(+0.92%)
Jan 20, 2017
6970
6983
6895
6914
0
-8.43(-0.12%)
Jan 19, 2017
6925
6966
6898
6923
0
+13.65(+0.20%)
Jan 18, 2017
6920
6946
6875
6909
0
-12.46(-0.18%)
Jan 17, 2017
6966
6980
6869
6921
0
-55.85(-0.80%)
Jan 13, 2017
6977
6977
6977
6977
0
+27.62(+0.40%)
Jan 12, 2017
6864
6968
6836
6950
0
+101.36(+1.48%)
Jan 11, 2017
6808
6856
6766
6848
0
+25.84(+0.38%)
Jan 10, 2017
6834
6851
6764
6822
0
-15.57(-0.23%)
Jan 09, 2017
6852
6884
6794
6838
0
-0.92(-0.01%)
Jan 06, 2017
6718
6873
6682
6839
0
+134.56(+2.01%)
Jan 05, 2017
6562
6726
6543
6704
0
+172.71(+2.64%)
Jan 04, 2017
6541
6558
6501
6532
0
+27.88(+0.43%)
Jan 03, 2017
6534
6554
6451
6504
0
+34.35(+0.53%)
Dec 30, 2016
6469
6469
6469
6469
0
-119.86(-1.82%)
Dec 29, 2016
6642
6658
6552
6589
0
-51.05(-0.77%)
Dec 28, 2016
6680
6710
6625
6640
0
-3.20(-0.05%)
Dec 27, 2016
6573
6673
6555
6644
0
+91.77(+1.40%)
Dec 23, 2016
6552
6552
6552
6552
0
-38.56(-0.59%)
Dec 22, 2016
6601
6636
6555
6590
0
-31.43(-0.47%)
Dec 21, 2016
6614
6632
6578
6622
0
-3.99(-0.06%)
Dec 20, 2016
6609
6659
6589
6626
0
+39.86(+0.61%)
Dec 19, 2016
6539
6632
6509
6586
0
+56.41(+0.86%)
Dec 16, 2016
6588
6594
6498
6529
0
-28.46(-0.43%)
Dec 15, 2016
6603
6628
6548
6558
0
-61.70(-0.93%)
Dec 14, 2016
6691
6721
6570
6620
0
-41.86(-0.63%)
Dec 13, 2016
6603
6738
6565
6662
0
+102.39(+1.56%)
Dec 12, 2016
6609
6623
6528
6559
0
-65.96(-1.00%)
Dec 09, 2016
6628
6642
6586
6625
0
+21.54(+0.33%)
Dec 08, 2016
6624
6662
6569
6604
0
-5.95(-0.09%)
Dec 07, 2016
6549
6615
6482
6609
0
+56.16(+0.86%)
Dec 06, 2016
6551
6587
6489
6553
0
+37.48(+0.58%)
Dec 05, 2016
6409
6546
6381
6516
0
+145.04(+2.28%)
Dec 02, 2016
6382
6445
6327
6371
0
-4.88(-0.08%)
Dec 01, 2016
6459
6470
6329
6376
0
-65.56(-1.02%)
Nov 30, 2016
6550
6600
6437
6441
0
-112.18(-1.71%)
Nov 29, 2016
6596
6617
6540
6553
0
-33.80(-0.51%)
Nov 28, 2016
6671
6676
6566
6587
0
-112.18(-1.67%)
Nov 25, 2016
6744
6749
6674
6699
0
+3.01(+0.04%)
Nov 23, 2016
6696
6696
6696
6696
0
-37.46(-0.56%)
Nov 22, 2016
6759
6795
6693
6734
0
+46.00(+0.69%)
Nov 21, 2016
6577
6697
6567
6688
0
+154.49(+2.36%)
Nov 18, 2016
6541
6598
6508
6533
0
+25.08(+0.39%)
Nov 17, 2016
6447
6524
6433
6508
0
+86.64(+1.35%)
Nov 16, 2016
6374
6463
6338
6422
0
+19.96(+0.31%)
Nov 15, 2016
6292
6437
6260
6402
0
+195.05(+3.14%)
Nov 14, 2016
6413
6427
6132
6207
0
-157.85(-2.48%)
Nov 11, 2016
6319
6400
6267
6364
0
-9.28(-0.15%)
Nov 10, 2016
6650
6666
6188
6374
0
-221.29(-3.36%)
Nov 09, 2016
6502
6638
6464
6595
0
-102.56(-1.53%)
Nov 08, 2016
6665
6738
6609
6698
0
+29.35(+0.44%)
Nov 07, 2016
6574
6698
6558
6668
0
+224.51(+3.48%)
Nov 04, 2016
6506
6540
6426
6444
0
-90.62(-1.39%)
Nov 03, 2016
6522
6624
6504
6534
0
+9.54(+0.15%)
Nov 02, 2016
6665
6679
6504
6525
0
-153.43(-2.30%)
Nov 01, 2016
6783
6804
6606
6678
0
-36.91(-0.55%)
Oct 31, 2016
6656
6753
6639
6715
0
+98.49(+1.49%)
Oct 28, 2016
6665
6731
6598
6617
0
-315.98(-4.56%)
Oct 27, 2016
7035
7042
6906
6933
0
-34.16(-0.49%)
Oct 26, 2016
7049
7058
6946
6967
0
-102.55(-1.45%)
Oct 25, 2016
7104
7137
7050
7069
0
-27.17(-0.38%)
Oct 24, 2016
7000
7110
6974
7097
0
+146.50(+2.11%)
Oct 21, 2016
6876
6958
6863
6950
0
+65.99(+0.96%)
Oct 20, 2016
6920
6944
6822
6884
0
-124.54(-1.78%)
Oct 19, 2016
7015
7035
6970
7009
0
+19.61(+0.28%)
Oct 18, 2016
7030
7049
6965
6989
0
+33.69(+0.48%)
Oct 17, 2016
7031
7035
6935
6955
0
-74.67(-1.06%)
Oct 14, 2016
7120
7135
7022
7030
0
-39.73(-0.56%)
Oct 13, 2016
7074
7096
6996
7070
0
-36.55(-0.51%)
Oct 12, 2016
7100
7137
7069
7106
0
+25.01(+0.35%)
Oct 11, 2016
7172
7176
7053
7081
0
-94.74(-1.32%)
Oct 10, 2016
7188
7212
7162
7176
0
+24.11(+0.34%)
Oct 07, 2016
7200
7202
7135
7152
0
-29.60(-0.41%)
Oct 06, 2016
7198
7228
7165
7181
0
-24.51(-0.34%)
Oct 05, 2016
7164
7225
7142
7206
0
+68.19(+0.96%)
Oct 04, 2016
7192
7212
7105
7138
0
+279.49(+4.08%)
Sep 26, 2016
6883
6918
6841
6858
0
-59.17(-0.86%)
Sep 23, 2016
6897
6941
6885
6917
0
+6.14(+0.09%)
Sep 22, 2016
6818
6922
6818
6911
0
+127.86(+1.88%)
Sep 21, 2016
6726
6794
6691
6783
0
+84.69(+1.26%)
Sep 20, 2016
6674
6720
6661
6699
0
+34.20(+0.51%)
Sep 19, 2016
6704
6727
6629
6665
0
-26.95(-0.40%)
Sep 16, 2016
6655
6714
6635
6692
0
+57.06(+0.86%)
Sep 15, 2016
6569
6647
6526
6634
0
+68.96(+1.05%)
Sep 14, 2016
6586
6628
6545
6566
0
-4.05(-0.06%)
Sep 13, 2016
6634
6647
6549
6570
0
-93.94(-1.41%)
Sep 12, 2016
6539
6675
6525
6663
0
+98.15(+1.49%)
Sep 09, 2016
6721
6738
6562
6565
0
-197.36(-2.92%)
Sep 08, 2016
6774
6801
6736
6763
0
-16.30(-0.24%)
Sep 07, 2016
6814
6832
6770
6779
0
-29.71(-0.44%)
Sep 06, 2016
6694
6821
6662
6809
0
+124.37(+1.86%)
Sep 02, 2016
6684
6684
6684
6684
0
+17.00(+0.25%)
Sep 01, 2016
6667
6682
6630
6667
0
+12.41(+0.19%)
Aug 31, 2016
6613
6662
6590
6655
0
+20.56(+0.31%)
Aug 30, 2016
6654
6675
6609
6634
0
-20.52(-0.31%)
Aug 29, 2016
6631
6687
6627
6655
0
+20.49(+0.31%)
Aug 26, 2016
6571
6654
6559
6634
0
+69.99(+1.07%)
Aug 25, 2016
6536
6580
6524
6564
0
+14.62(+0.22%)
Aug 24, 2016
6582
6599
6523
6550
0
-27.41(-0.42%)
Aug 23, 2016
6585
6603
6564
6577
0
+24.29(+0.37%)
Aug 22, 2016
6532
6558
6489
6553
0
+16.38(+0.25%)
Aug 19, 2016
6565
6577
6524
6537
0
-50.24(-0.76%)
Aug 18, 2016
6580
6597
6552
6587
0
-0.66(-0.01%)
Aug 17, 2016
6599
6608
6540
6587
0
-7.67(-0.12%)
Aug 16, 2016
6635
6640
6587
6595
0
-41.91(-0.63%)
Aug 15, 2016
6662
6672
6622
6637
0
-26.35(-0.40%)
Aug 12, 2016
6635
6679
6626
6663
0
+7.72(+0.12%)
Aug 11, 2016
6642
6683
6631
6656
0
+24.56(+0.37%)
Aug 10, 2016
6645
6667
6607
6631
0
-1.38(-0.02%)
Aug 09, 2016
6626
6671
6614
6632
0
+13.56(+0.20%)
Aug 08, 2016
6622
6631
6568
6619
0
+6.09(+0.09%)
Aug 05, 2016
6634
6670
6578
6613
0
+2.21(+0.03%)
Aug 04, 2016
6561
6658
6522
6611
0
+44.01(+0.67%)
Aug 03, 2016
6575
6601
6534
6567
0
-34.52(-0.52%)
Aug 02, 2016
6635
6649
6569
6601
0
-67.34(-1.01%)
Aug 01, 2016
6610
6695
6583
6668
0
+68.53(+1.04%)
Jul 29, 2016
6648
6660
6562
6600
0
+43.72(+0.67%)
Jul 28, 2016
6509
6573
6454
6556
0
+114.56(+1.78%)
Jul 27, 2016
6455
6486
6413
6442
0
+4.50(+0.07%)
Jul 26, 2016
6471
6496
6396
6437
0
-13.90(-0.22%)
Jul 25, 2016
6494
6523
6408
6451
0
-35.78(-0.55%)
Jul 22, 2016
6491
6537
6454
6487
0
+19.55(+0.30%)
Jul 21, 2016
6469
6515
6431
6467
0
+49.40(+0.77%)
Jul 20, 2016
6396
6427
6366
6418
0
+53.98(+0.85%)
Jul 19, 2016
6311
6396
6302
6364
0
+27.69(+0.44%)
Jul 18, 2016
6327
6383
6274
6336
0
+6.42(+0.10%)
Jul 15, 2016
6410
6414
6308
6330
0
-36.39(-0.57%)
Jul 14, 2016
6410
6431
6332
6366
0
+11.20(+0.18%)
Jul 13, 2016
6390
6471
6340
6355
0
-45.09(-0.70%)
Jul 12, 2016
6458
6475
6334
6400
0
-31.11(-0.48%)
Jul 11, 2016
6401
6453
6371
6431
0
+65.79(+1.03%)
Jul 08, 2016
6365
6369
6276
6365
0
+89.01(+1.42%)
Jul 07, 2016
6295
6300
6233
6276
0
+70.68(+1.14%)
Jul 06, 2016
6206
6206
6206
6206
0
+0.00(+0.00%)
Jul 05, 2016
6170
6223
6133
6206
0
+11.67(+0.19%)
Jul 01, 2016
6194
6194
6194
6194
0
+83.99(+1.37%)
Jun 30, 2016
6116
6140
6075
6110
0
+8.23(+0.13%)
Jun 29, 2016
6093
6134
6073
6102
0
+72.15(+1.20%)
Jun 28, 2016
5965
6036
5947
6030
0
+133.97(+2.27%)
Jun 27, 2016
5912
5954
5814
5896
0
-74.94(-1.26%)
Jun 24, 2016
5935
6090
5903
5971
0
-216.16(-3.49%)
Jun 23, 2016
6136
6192
6107
6187
0
+97.34(+1.60%)
Jun 22, 2016
6140
6149
6065
6089
0
-47.01(-0.77%)
Jun 21, 2016
6132
6159
6105
6136
0
+16.37(+0.27%)
Jun 20, 2016
6112
6187
6088
6120
0
+75.02(+1.24%)
Jun 17, 2016
6131
6137
5984
6045
0
-83.05(-1.36%)
Jun 16, 2016
6091
6137
6026
6128
0
+18.89(+0.31%)
Jun 15, 2016
6168
6179
6097
6109
0
-36.30(-0.59%)
Jun 14, 2016
6091
6162
6083
6146
0
+30.31(+0.50%)
Jun 13, 2016
6114
6179
6083
6115
0
-29.17(-0.47%)
Jun 10, 2016
6182
6208
6112
6144
0
-84.41(-1.36%)
Jun 09, 2016
6194
6243
6180
6229
0
+8.52(+0.14%)
Jun 08, 2016
6221
6246
6177
6220
0
+19.58(+0.32%)
Jun 07, 2016
6246
6253
6171
6201
0
-16.69(-0.27%)
Jun 06, 2016
6216
6258
6195
6217
0
+9.20(+0.15%)
Jun 03, 2016
6225
6228
6148
6208
0
-29.33(-0.47%)
Jun 02, 2016
6180
6240
6130
6238
0
+70.01(+1.14%)
Jun 01, 2016
6185
6229
6153
6168
0
-32.80(-0.53%)
May 31, 2016
6122
6218
6109
6200
0
+78.61(+1.28%)
May 27, 2016
6122
6122
6122
6122
0
-11.48(-0.19%)
May 26, 2016
6077
6136
6064
6133
0
+55.71(+0.92%)
May 25, 2016
6070
6101
6048
6077
0
+33.84(+0.56%)
May 24, 2016
5985
6073
5984
6044
0
+72.78(+1.22%)
May 23, 2016
6027
6051
5964
5971
0
-50.55(-0.84%)
May 20, 2016
5996
6058
5984
6021
0
+45.23(+0.76%)
May 19, 2016
5930
5991
5903
5976
0
+0.46(+0.01%)
May 18, 2016
5911
6020
5898
5976
0
+23.59(+0.40%)
May 17, 2016
6073
6111
5939
5952
0
-130.05(-2.14%)
May 16, 2016
6073
6106
5994
6082
0
+8.97(+0.15%)
May 13, 2016
6108
6150
6042
6073
0
-58.15(-0.95%)
May 12, 2016
6137
6177
6080
6131
0
+30.74(+0.50%)
May 11, 2016
6059
6160
6014
6101
0
+61.06(+1.01%)
May 10, 2016
5970
6058
5956
6040
0
+177.39(+3.03%)
May 09, 2016
5808
5922
5787
5862
0
+50.68(+0.87%)
May 06, 2016
5672
5835
5665
5811
0
+113.26(+1.99%)
May 05, 2016
5808
5837
5668
5698
0
-88.41(-1.53%)
May 04, 2016
5721
5820
5712
5787
0
-3.90(-0.07%)
May 03, 2016
5840
5867
5779
5791
0
-103.33(-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
.