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, 2018
13098
13214
12919
12969
0
-51.20(-0.39%)
Apr 27, 2018
13501
13538
12973
13021
0
+409.60(+3.25%)
Apr 26, 2018
12358
12708
12294
12611
0
+408.20(+3.35%)
Apr 25, 2018
12188
12287
11838
12203
0
-2.80(-0.02%)
Apr 24, 2018
12803
12843
12107
12206
0
-453.60(-3.58%)
Apr 23, 2018
12895
12911
12544
12659
0
-83.70(-0.66%)
Apr 20, 2018
13008
13022
12652
12743
0
-228.10(-1.76%)
Apr 19, 2018
12855
13064
12820
12971
0
+228.70(+1.79%)
Apr 18, 2018
12659
12809
12542
12742
0
+206.80(+1.65%)
Apr 17, 2018
12209
12567
12162
12536
0
+492.40(+4.09%)
Apr 16, 2018
12068
12095
11923
12043
0
+90.50(+0.76%)
Apr 13, 2018
12116
12202
11899
11953
0
-152.80(-1.26%)
Apr 12, 2018
12029
12141
11988
12105
0
+182.30(+1.53%)
Apr 11, 2018
12027
12116
11897
11923
0
-67.80(-0.57%)
Apr 10, 2018
11952
12013
11823
11991
0
+247.00(+2.10%)
Apr 09, 2018
11891
12009
11711
11744
0
+7.50(+0.06%)
Apr 06, 2018
11928
12105
11694
11736
0
-376.50(-3.11%)
Apr 05, 2018
12042
12181
11913
12113
0
+316.90(+2.69%)
Apr 04, 2018
11375
11836
11330
11796
0
+152.00(+1.31%)
Apr 03, 2018
11636
11822
11353
11644
0
+158.50(+1.38%)
Apr 02, 2018
11851
11889
11345
11486
0
-596.10(-4.93%)
Mar 29, 2018
12082
12082
12082
12082
0
+127.30(+1.06%)
Mar 28, 2018
12076
12159
11598
11954
0
-500.10(-4.02%)
Mar 27, 2018
13055
13087
12336
12454
0
-472.90(-3.66%)
Mar 26, 2018
12714
12939
12464
12927
0
+489.70(+3.94%)
Mar 23, 2018
12786
12876
12434
12438
0
-393.00(-3.06%)
Mar 22, 2018
13004
13069
12810
12831
0
-309.80(-2.36%)
Mar 21, 2018
13186
13221
12993
13140
0
-47.40(-0.36%)
Mar 20, 2018
12908
13199
12863
13188
0
+320.40(+2.49%)
Mar 19, 2018
12952
13020
12718
12867
0
-221.60(-1.69%)
Mar 16, 2018
13178
13231
13047
13089
0
-80.60(-0.61%)
Mar 15, 2018
13267
13283
13122
13170
0
-68.10(-0.51%)
Mar 14, 2018
13287
13367
13227
13238
0
+21.80(+0.16%)
Mar 13, 2018
13219
13224
13213
13216
0
-101.30(-0.76%)
Mar 12, 2018
13280
13379
13213
13317
0
+145.90(+1.11%)
Mar 09, 2018
13048
13175
13004
13171
0
+217.40(+1.68%)
Mar 08, 2018
12951
12994
12894
12954
0
+48.40(+0.38%)
Mar 07, 2018
12904
12916
12902
12906
0
+67.90(+0.53%)
Mar 06, 2018
12808
12881
12752
12838
0
+108.50(+0.85%)
Mar 05, 2018
12492
12752
12377
12729
0
+186.70(+1.49%)
Mar 02, 2018
12295
12556
12172
12542
0
+64.60(+0.52%)
Mar 01, 2018
12635
12694
12240
12478
0
-163.50(-1.29%)
Feb 28, 2018
12702
12784
12632
12641
0
-0.20(-0.00%)
Feb 27, 2018
12759
12782
12604
12642
0
-96.50(-0.76%)
Feb 26, 2018
12644
12761
12620
12738
0
+167.50(+1.33%)
Feb 23, 2018
12525
12579
12444
12570
0
+131.20(+1.05%)
Feb 22, 2018
12441
12446
12359
12439
0
+17.30(+0.14%)
Feb 21, 2018
12443
12598
12396
12422
0
+107.70(+0.87%)
Feb 20, 2018
12143
12482
12135
12314
0
+149.20(+1.23%)
Feb 16, 2018
12165
12165
12165
12165
0
-92.20(-0.75%)
Feb 15, 2018
12293
12324
12110
12257
0
+93.00(+0.76%)
Feb 14, 2018
11800
12179
11770
12164
0
+293.70(+2.47%)
Feb 13, 2018
11860
11884
11855
11871
0
+219.70(+1.89%)
Feb 12, 2018
11482
11721
11307
11651
0
+365.80(+3.24%)
Feb 09, 2018
11537
11630
10688
11285
0
-65.70(-0.58%)
Feb 08, 2018
11406
12041
11346
11351
0
-548.30(-4.61%)
Feb 07, 2018
12144
12213
11877
11899
0
-200.00(-1.65%)
Feb 06, 2018
11452
12117
11373
12099
0
+400.70(+3.43%)
Feb 05, 2018
11824
12263
11165
11698
0
-341.20(-2.83%)
Feb 02, 2018
12417
12596
12073
12040
0
+263.10(+2.23%)
Feb 01, 2018
12174
12323
11716
11776
0
-361.80(-2.98%)
Jan 31, 2018
12142
12319
12124
12138
0
+102.00(+0.85%)
Jan 30, 2018
11780
12067
11680
12036
0
+141.20(+1.19%)
Jan 29, 2018
11827
12010
11753
11895
0
+115.00(+0.98%)
Jan 26, 2018
11689
11787
11595
11780
0
+203.50(+1.76%)
Jan 25, 2018
11502
11594
11415
11577
0
+159.00(+1.39%)
Jan 24, 2018
11555
11674
11266
11418
0
-41.50(-0.36%)
Jan 23, 2018
11266
11482
11248
11459
0
+274.60(+2.46%)
Jan 22, 2018
10928
11193
10921
11184
0
+276.00(+2.53%)
Jan 19, 2018
11037
11060
10882
10908
0
+10.80(+0.10%)
Jan 18, 2018
10896
10992
10811
10898
0
-1.10(-0.01%)
Jan 17, 2018
11021
11050
10778
10899
0
-59.70(-0.54%)
Jan 16, 2018
11114
11247
10857
10958
0
-19.30(-0.18%)
Jan 12, 2018
10978
10978
10978
10978
0
+221.40(+2.06%)
Jan 11, 2018
10627
10767
10591
10756
0
+174.80(+1.65%)
Jan 10, 2018
10601
10610
10574
10582
0
-22.80(-0.22%)
Jan 09, 2018
10648
10672
10513
10604
0
+39.80(+0.38%)
Jan 08, 2018
10472
10619
10436
10565
0
+140.50(+1.35%)
Jan 05, 2018
10320
10432
10258
10424
0
+171.50(+1.67%)
Jan 04, 2018
10234
10328
10203
10253
0
+28.90(+0.28%)
Jan 03, 2018
10214
10240
10074
10224
0
+146.30(+1.45%)
Jan 02, 2018
9944
10093
9923
10077
0
+163.71(+1.65%)
Dec 29, 2017
9914
9914
9914
9914
0
-139.31(-1.39%)
Dec 28, 2017
10065
10085
10023
10053
0
+34.40(+0.34%)
Dec 27, 2017
10018
10020
10015
10019
0
+33.67(+0.34%)
Dec 26, 2017
9925
10006
9851
9985
0
+60.04(+0.60%)
Dec 22, 2017
9951
9981
9910
9925
0
-53.19(-0.53%)
Dec 21, 2017
9992
10024
9919
9978
0
-23.52(-0.24%)
Dec 20, 2017
10095
10112
9979
10002
0
-67.80(-0.67%)
Dec 19, 2017
10083
10130
9996
10069
0
-23.90(-0.24%)
Dec 18, 2017
10065
10135
10007
10093
0
+95.80(+0.96%)
Dec 15, 2017
9985
10028
9892
9998
0
+63.27(+0.64%)
Dec 14, 2017
9855
9975
9838
9934
0
+76.49(+0.78%)
Dec 13, 2017
9898
9916
9819
9858
0
-1.68(-0.02%)
Dec 12, 2017
9875
9935
9826
9859
0
-33.93(-0.34%)
Dec 11, 2017
9863
9912
9795
9893
0
+47.79(+0.49%)
Dec 08, 2017
9909
9941
9798
9846
0
+26.90(+0.27%)
Dec 07, 2017
9786
9854
9737
9819
0
+61.98(+0.64%)
Dec 06, 2017
9653
9794
9623
9757
0
+77.93(+0.81%)
Dec 05, 2017
9565
9826
9532
9679
0
+75.10(+0.78%)
Dec 04, 2017
9605
9610
9552
9604
0
-203.50(-2.08%)
Dec 01, 2017
9866
9945
9782
9807
0
-102.31(-1.03%)
Nov 30, 2017
9841
9945
9775
9909
0
+116.00(+1.18%)
Nov 29, 2017
10073
10080
9660
9793
0
-270.54(-2.69%)
Nov 28, 2017
10159
10172
10015
10064
0
-23.30(-0.23%)
Nov 27, 2017
10094
10236
10045
10087
0
+68.30(+0.68%)
Nov 24, 2017
9828
10035
9817
10019
0
+228.45(+2.33%)
Nov 22, 2017
9680
9833
9669
9791
0
+124.35(+1.29%)
Nov 21, 2017
9607
9674
9572
9666
0
+112.79(+1.18%)
Nov 20, 2017
9578
9619
9516
9553
0
-24.63(-0.26%)
Nov 17, 2017
9636
9650
9532
9578
0
-48.78(-0.51%)
Nov 16, 2017
9562
9642
9558
9627
0
+94.51(+0.99%)
Nov 15, 2017
9532
9581
9480
9532
0
-79.28(-0.82%)
Nov 14, 2017
9567
9636
9505
9612
0
+48.46(+0.51%)
Nov 13, 2017
9517
9659
9497
9563
0
+23.07(+0.24%)
Nov 10, 2017
9538
9594
9512
9540
0
-21.22(-0.22%)
Nov 09, 2017
9531
9590
9425
9561
0
-38.74(-0.40%)
Nov 08, 2017
9530
9644
9486
9600
0
+65.37(+0.69%)
Nov 07, 2017
9556
9604
9481
9535
0
+11.76(+0.12%)
Nov 06, 2017
9437
9569
9425
9523
0
+65.62(+0.69%)
Nov 03, 2017
9311
9478
9275
9457
0
+117.39(+1.26%)
Nov 02, 2017
9370
9408
9271
9340
0
-75.29(-0.80%)
Nov 01, 2017
9437
9470
9355
9415
0
-13.46(-0.14%)
Oct 31, 2017
9441
9471
9377
9429
0
-22.82(-0.24%)
Oct 30, 2017
9331
9550
9312
9451
0
+76.22(+0.81%)
Oct 27, 2017
9059
9425
8987
9375
0
+963.59(+11.46%)
Oct 26, 2017
8471
8506
8374
8412
0
-1.17(-0.01%)
Oct 25, 2017
8453
8512
8352
8413
0
-24.97(-0.30%)
Oct 24, 2017
8380
8475
8347
8438
0
+73.56(+0.88%)
Oct 23, 2017
8536
8545
8332
8364
0
-142.23(-1.67%)
Oct 20, 2017
8579
8602
8489
8506
0
-16.74(-0.20%)
Oct 19, 2017
8523
8529
8522
8523
0
-88.92(-1.03%)
Oct 18, 2017
8700
8813
8599
8612
0
-83.60(-0.96%)
Oct 17, 2017
8669
8723
8651
8696
0
+22.03(+0.25%)
Oct 16, 2017
8697
8715
8627
8674
0
+16.64(+0.19%)
Oct 13, 2017
8690
8704
8637
8657
0
+19.60(+0.23%)
Oct 12, 2017
8608
8704
8565
8637
0
+40.68(+0.47%)
Oct 11, 2017
8575
8616
8526
8597
0
+55.30(+0.65%)
Oct 10, 2017
8618
8638
8481
8541
0
-31.55(-0.37%)
Oct 09, 2017
8595
8644
8541
8573
0
+6.32(+0.07%)
Oct 06, 2017
8468
8624
8455
8567
0
+59.84(+0.70%)
Oct 05, 2017
8423
8518
8413
8507
0
+121.79(+1.45%)
Oct 04, 2017
8308
8414
8293
8385
0
+59.59(+0.72%)
Oct 03, 2017
8334
8389
8267
8325
0
-15.56(-0.19%)
Oct 02, 2017
8365
8404
8272
8341
0
-1.94(-0.02%)
Sep 29, 2017
8318
8376
8302
8343
0
+52.01(+0.63%)
Sep 28, 2017
8248
8324
8228
8291
0
+27.91(+0.34%)
Sep 27, 2017
8237
8305
8192
8263
0
+104.70(+1.28%)
Sep 26, 2017
8212
8247
8101
8158
0
-7.79(-0.10%)
Sep 25, 2017
8247
8255
8102
8166
0
-126.01(-1.52%)
Sep 22, 2017
8323
8374
8270
8292
0
-61.60(-0.74%)
Sep 21, 2017
8410
8418
8327
8354
0
-69.39(-0.82%)
Sep 20, 2017
8410
8446
8327
8423
0
+29.84(+0.36%)
Sep 19, 2017
8447
8462
8365
8393
0
-28.97(-0.34%)
Sep 18, 2017
8545
8576
8370
8422
0
-94.92(-1.11%)
Sep 15, 2017
8560
8600
8484
8517
0
-37.83(-0.44%)
Sep 14, 2017
8592
8613
8516
8555
0
-59.42(-0.69%)
Sep 13, 2017
8493
8628
8455
8614
0
+128.08(+1.51%)
Sep 12, 2017
8484
8505
8422
8486
0
+44.21(+0.52%)
Sep 11, 2017
8413
8480
8407
8442
0
+99.72(+1.20%)
Sep 08, 2017
8445
8459
8317
8342
0
-104.94(-1.24%)
Sep 07, 2017
8393
8471
8373
8447
0
+104.99(+1.26%)
Sep 06, 2017
8330
8380
8269
8342
0
+37.12(+0.45%)
Sep 05, 2017
8383
8406
8257
8305
0
-104.35(-1.24%)
Sep 01, 2017
8446
8465
8387
8410
0
-8.85(-0.11%)
Aug 31, 2017
8361
8428
8343
8418
0
+114.02(+1.37%)
Aug 30, 2017
8224
8325
8209
8304
0
+113.08(+1.38%)
Aug 29, 2017
8069
8210
8039
8191
0
+67.34(+0.83%)
Aug 28, 2017
8126
8181
8087
8124
0
+10.47(+0.13%)
Aug 25, 2017
8120
8218
8098
8114
0
-56.64(-0.69%)
Aug 24, 2017
8206
8227
8071
8170
0
-39.34(-0.48%)
Aug 23, 2017
8217
8245
8171
8210
0
-69.46(-0.84%)
Aug 22, 2017
8185
8290
8181
8279
0
+114.64(+1.40%)
Aug 21, 2017
8213
8244
8100
8164
0
-48.09(-0.59%)
Aug 18, 2017
8233
8274
8177
8212
0
-15.81(-0.19%)
Aug 17, 2017
8376
8379
8224
8228
0
-149.43(-1.78%)
Aug 16, 2017
8402
8447
8331
8378
0
-32.86(-0.39%)
Aug 15, 2017
8467
8493
8403
8411
0
-12.07(-0.14%)
Aug 14, 2017
8390
8449
8359
8423
0
+121.89(+1.47%)
Aug 11, 2017
8239
8327
8163
8301
0
+89.73(+1.09%)
Aug 10, 2017
8381
8412
8191
8211
0
-219.01(-2.60%)
Aug 09, 2017
8425
8479
8357
8430
0
-56.09(-0.66%)
Aug 08, 2017
8522
8559
8438
8486
0
-35.03(-0.41%)
Aug 07, 2017
8504
8551
8464
8521
0
+40.35(+0.48%)
Aug 04, 2017
8496
8524
8423
8481
0
+6.64(+0.08%)
Aug 03, 2017
8562
8582
8437
8474
0
-45.50(-0.53%)
Aug 02, 2017
8565
8585
8398
8520
0
-4.88(-0.06%)
Aug 01, 2017
8519
8592
8481
8525
0
+71.49(+0.85%)
Jul 31, 2017
8700
8704
8443
8453
0
-251.18(-2.89%)
Jul 28, 2017
8647
8811
8551
8704
0
-200.60(-2.25%)
Jul 27, 2017
9100
9212
8844
8905
0
-69.44(-0.77%)
Jul 26, 2017
8892
8982
8888
8974
0
+108.70(+1.23%)
Jul 25, 2017
8862
8900
8855
8866
0
+10.58(+0.12%)
Jul 24, 2017
8771
8893
8757
8855
0
+100.66(+1.15%)
Jul 21, 2017
8720
8769
8631
8754
0
-38.09(-0.43%)
Jul 20, 2017
8817
8853
8741
8792
0
+11.06(+0.13%)
Jul 19, 2017
8761
8823
8735
8781
0
+28.55(+0.33%)
Jul 18, 2017
8615
8769
8579
8753
0
+107.69(+1.25%)
Jul 17, 2017
8602
8686
8583
8645
0
+65.23(+0.76%)
Jul 14, 2017
8581
8605
8535
8580
0
+21.04(+0.25%)
Jul 13, 2017
8593
8623
8515
8559
0
-36.65(-0.43%)
Jul 12, 2017
8544
8620
8520
8595
0
+109.76(+1.29%)
Jul 11, 2017
8477
8513
8396
8486
0
-17.30(-0.20%)
Jul 10, 2017
8408
8532
8386
8503
0
+143.53(+1.72%)
Jul 07, 2017
8285
8381
8280
8359
0
+107.87(+1.31%)
Jul 06, 2017
8270
8348
8203
8252
0
-56.89(-0.68%)
Jul 05, 2017
8234
8343
8180
8308
0
+135.37(+1.66%)
Jul 03, 2017
8188
8351
8150
8173
0
-117.62(-1.42%)
Jun 30, 2017
8379
8412
8278
8291
0
-50.04(-0.60%)
Jun 29, 2017
8383
8450
8249
8341
0
-127.92(-1.51%)
Jun 28, 2017
8371
8474
8291
8469
0
+113.85(+1.36%)
Jun 27, 2017
8464
8536
8347
8355
0
-137.81(-1.62%)
Jun 26, 2017
8614
8631
8471
8493
0
-79.27(-0.92%)
Jun 23, 2017
8549
8583
8509
8572
0
+32.60(+0.38%)
Jun 22, 2017
8543
8589
8499
8539
0
-2.96(-0.03%)
Jun 21, 2017
8515
8552
8462
8542
0
+75.30(+0.89%)
Jun 20, 2017
8512
8575
8457
8467
0
-27.62(-0.33%)
Jun 19, 2017
8643
8663
8433
8495
0
+76.15(+0.90%)
Jun 16, 2017
8474
8518
8365
8418
0
+177.33(+2.15%)
Jun 15, 2017
8201
8260
8132
8241
0
-100.00(-1.20%)
Jun 14, 2017
8438
8455
8257
8341
0
-32.51(-0.39%)
Jun 13, 2017
8346
8406
8250
8374
0
+127.22(+1.54%)
Jun 12, 2017
8270
8346
8084
8246
0
-113.80(-1.36%)
Jun 09, 2017
8646
8660
7966
8360
0
-265.22(-3.07%)
Jun 08, 2017
8634
8654
8582
8625
0
+12.38(+0.14%)
Jun 07, 2017
8582
8620
8546
8613
0
+56.44(+0.66%)
Jun 06, 2017
8625
8671
8538
8557
0
-66.37(-0.77%)
Jun 05, 2017
8604
8651
8559
8623
0
+34.34(+0.40%)
Jun 02, 2017
8524
8608
8489
8589
0
+90.38(+1.06%)
Jun 01, 2017
8504
8524
8442
8498
0
+28.15(+0.33%)
May 31, 2017
8525
8527
8367
8470
0
-23.29(-0.27%)
May 30, 2017
8499
8537
8477
8493
0
-0.88(-0.01%)
May 26, 2017
8491
8524
8433
8494
0
+16.34(+0.19%)
May 25, 2017
8403
8526
8380
8478
0
+111.05(+1.33%)
May 24, 2017
8331
8380
8281
8367
0
+69.96(+0.84%)
May 23, 2017
8321
8335
8251
8297
0
+16.74(+0.20%)
May 22, 2017
8227
8291
8208
8280
0
+84.08(+1.03%)
May 19, 2017
8215
8274
8184
8196
0
+17.25(+0.21%)
May 18, 2017
8072
8219
8056
8179
0
+108.30(+1.34%)
May 17, 2017
8168
8215
8063
8071
0
-189.62(-2.30%)
May 16, 2017
8214
8297
8206
8260
0
+69.99(+0.85%)
May 15, 2017
8194
8237
8168
8190
0
-21.78(-0.27%)
May 12, 2017
8164
8230
8132
8212
0
+100.34(+1.24%)
May 11, 2017
8087
8137
8048
8112
0
-8.38(-0.10%)
May 10, 2017
8148
8163
8080
8120
0
-22.17(-0.27%)
May 09, 2017
8117
8185
8094
8142
0
+57.44(+0.71%)
May 08, 2017
8029
8098
8005
8085
0
+105.28(+1.32%)
May 05, 2017
8022
8034
7939
7979
0
-17.43(-0.22%)
May 04, 2017
8051
8065
7960
7997
0
-18.26(-0.23%)
May 03, 2017
8062
8065
7971
8015
0
-54.47(-0.67%)
May 02, 2017
8064
8102
8022
8070
0
+8.56(+0.11%)
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
.