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, 2019
15805
15860
15616
15784
0
-85.00(-0.54%)
Apr 29, 2019
15954
16013
15827
15869
0
-96.80(-0.61%)
Apr 26, 2019
15800
15974
15555
15966
0
+305.30(+1.95%)
Apr 25, 2019
15713
15759
15566
15660
0
+63.80(+0.41%)
Apr 24, 2019
15764
15820
15550
15597
0
-134.40(-0.85%)
Apr 23, 2019
15463
15778
15450
15731
0
+295.90(+1.92%)
Apr 22, 2019
15183
15448
15099
15435
0
+202.30(+1.33%)
Apr 18, 2019
15287
15310
15199
15233
0
-20.90(-0.14%)
Apr 17, 2019
15327
15360
15213
15254
0
+6.60(+0.04%)
Apr 16, 2019
15160
15310
15126
15247
0
+138.50(+0.92%)
Apr 15, 2019
15083
15133
14897
15109
0
+19.20(+0.13%)
Apr 12, 2019
15141
15169
15067
15090
0
-12.20(-0.08%)
Apr 11, 2019
15158
15172
15061
15102
0
-47.20(-0.31%)
Apr 10, 2019
15100
15158
14998
15149
0
+92.30(+0.61%)
Apr 09, 2019
15126
15194
15015
15057
0
-108.40(-0.71%)
Apr 08, 2019
15034
15173
14965
15165
0
+98.80(+0.66%)
Apr 05, 2019
15007
15089
14969
15066
0
+138.20(+0.93%)
Apr 04, 2019
14947
15017
14808
14928
0
-21.10(-0.14%)
Apr 03, 2019
14996
15027
14856
14949
0
+57.30(+0.38%)
Apr 02, 2019
14867
14944
14813
14892
0
+2.80(+0.02%)
Apr 01, 2019
14779
14910
14763
14889
0
+265.40(+1.81%)
Mar 29, 2019
14668
14721
14584
14624
0
+62.80(+0.43%)
Mar 28, 2019
14536
14609
14401
14561
0
+60.40(+0.42%)
Mar 27, 2019
14652
14684
14341
14500
0
-163.40(-1.11%)
Mar 26, 2019
14722
14826
14561
14664
0
+91.90(+0.63%)
Mar 25, 2019
14449
14647
14356
14572
0
+67.50(+0.47%)
Mar 22, 2019
14866
14942
14488
14504
0
-435.50(-2.92%)
Mar 21, 2019
14748
14979
14674
14940
0
+183.10(+1.24%)
Mar 20, 2019
14545
14779
14516
14757
0
+270.90(+1.87%)
Mar 19, 2019
14413
14665
14407
14486
0
+165.00(+1.15%)
Mar 18, 2019
14090
14388
14086
14321
0
+232.70(+1.65%)
Mar 15, 2019
14015
14145
13931
14088
0
+201.80(+1.45%)
Mar 14, 2019
13924
14015
13865
13886
0
-36.50(-0.26%)
Mar 13, 2019
13866
14007
13829
13923
0
+135.70(+0.98%)
Mar 12, 2019
13760
13879
13680
13787
0
+21.10(+0.15%)
Mar 11, 2019
13420
13786
13414
13766
0
+389.00(+2.91%)
Mar 08, 2019
13248
13397
13104
13377
0
-51.80(-0.39%)
Mar 07, 2019
13754
13774
13377
13429
0
-338.50(-2.46%)
Mar 06, 2019
13986
14008
13760
13767
0
-190.00(-1.36%)
Mar 05, 2019
14036
14085
13926
13957
0
-27.50(-0.20%)
Mar 04, 2019
13911
14101
13803
13985
0
+178.70(+1.29%)
Mar 01, 2019
13693
13860
13638
13806
0
+252.00(+1.86%)
Feb 28, 2019
13525
13655
13502
13554
0
-17.50(-0.13%)
Feb 27, 2019
13474
13593
13363
13572
0
+35.50(+0.26%)
Feb 26, 2019
13458
13571
13371
13536
0
+23.00(+0.17%)
Feb 25, 2019
13588
13698
13487
13513
0
+7.70(+0.06%)
Feb 22, 2019
13436
13536
13411
13506
0
+73.40(+0.55%)
Feb 21, 2019
13430
13472
13275
13432
0
-18.50(-0.14%)
Feb 20, 2019
13518
13563
13354
13451
0
-47.40(-0.35%)
Feb 19, 2019
13288
13556
13278
13498
0
+156.80(+1.18%)
Feb 15, 2019
13494
13508
13307
13341
0
-105.90(-0.79%)
Feb 14, 2019
13454
13571
13309
13447
0
-128.60(-0.95%)
Feb 13, 2019
13629
13710
13547
13576
0
+16.10(+0.12%)
Feb 12, 2019
13286
13574
13236
13560
0
+374.30(+2.84%)
Feb 11, 2019
13254
13334
13134
13185
0
+32.80(+0.25%)
Feb 08, 2019
13127
13160
12971
13152
0
-196.40(-1.47%)
Feb 07, 2019
13431
13445
13170
13349
0
-190.10(-1.40%)
Feb 06, 2019
13769
13794
13472
13539
0
-143.40(-1.05%)
Feb 05, 2019
13562
13737
13548
13682
0
+201.10(+1.49%)
Feb 04, 2019
13393
13611
13308
13481
0
+67.70(+0.50%)
Feb 01, 2019
13497
13777
13365
13414
0
-695.90(-4.93%)
Jan 31, 2019
13909
14253
13786
14110
0
+367.40(+2.67%)
Jan 30, 2019
13373
13799
13325
13742
0
+598.70(+4.56%)
Jan 29, 2019
13450
13460
13115
13143
0
-349.60(-2.59%)
Jan 28, 2019
13524
13554
13294
13493
0
-247.40(-1.80%)
Jan 25, 2019
13718
13841
13645
13740
0
+148.80(+1.09%)
Jan 24, 2019
13482
13614
13402
13592
0
+119.20(+0.88%)
Jan 23, 2019
13604
13623
13248
13472
0
+59.60(+0.44%)
Jan 22, 2019
13814
13831
13238
13413
0
-459.80(-3.31%)
Jan 18, 2019
13980
14027
13818
13873
0
+43.30(+0.31%)
Jan 17, 2019
13717
13890
13694
13829
0
+78.70(+0.57%)
Jan 16, 2019
13763
13926
13685
13751
0
+62.70(+0.46%)
Jan 15, 2019
13346
13696
13298
13688
0
+459.50(+3.47%)
Jan 14, 2019
13210
13469
13050
13228
0
-184.80(-1.38%)
Jan 11, 2019
13408
13571
13358
13413
0
-124.30(-0.92%)
Jan 10, 2019
13410
13594
13256
13538
0
-18.50(-0.14%)
Jan 09, 2019
13501
13627
13405
13556
0
+28.50(+0.21%)
Jan 08, 2019
13583
13685
13205
13528
0
+222.30(+1.67%)
Jan 07, 2019
13089
13353
12982
13305
0
+422.80(+3.28%)
Jan 04, 2019
12519
13030
12422
12882
0
+601.20(+4.90%)
Jan 03, 2019
12446
12590
12255
12281
0
-317.80(-2.52%)
Jan 02, 2019
12010
12714
11973
12599
0
+294.20(+2.39%)
Dec 31, 2018
12378
12459
12181
12305
0
+183.10(+1.51%)
Dec 28, 2018
12088
12406
11891
12122
0
+126.60(+1.06%)
Dec 27, 2018
11920
12053
11418
11995
0
-89.00(-0.74%)
Dec 26, 2018
11233
12077
11181
12084
0
+1047.40(+9.49%)
Dec 24, 2018
11057
11456
10745
11037
0
-264.00(-2.34%)
Dec 21, 2018
12009
12132
11191
11301
0
-677.70(-5.66%)
Dec 20, 2018
12163
12372
11749
11978
0
-272.50(-2.22%)
Dec 19, 2018
12624
12964
12154
12251
0
-435.50(-3.43%)
Dec 18, 2018
12599
12822
12464
12686
0
+236.50(+1.90%)
Dec 17, 2018
12814
12897
12324
12450
0
-566.40(-4.35%)
Dec 14, 2018
13363
13412
12950
13016
0
-508.30(-3.76%)
Dec 13, 2018
13701
13798
13388
13525
0
-46.30(-0.34%)
Dec 12, 2018
13598
13900
13522
13571
0
+163.50(+1.22%)
Dec 11, 2018
13689
13705
13218
13407
0
+15.60(+0.12%)
Dec 10, 2018
13259
13534
12995
13392
0
+93.50(+0.70%)
Dec 07, 2018
13894
14013
13266
13298
0
-554.70(-4.00%)
Dec 06, 2018
13180
13872
13132
13853
0
+252.00(+1.85%)
Dec 04, 2018
14295
14413
13570
13601
0
-823.00(-5.71%)
Dec 03, 2018
14400
14486
14083
14424
0
+642.80(+4.66%)
Nov 30, 2018
13694
13831
13583
13781
0
+130.30(+0.95%)
Nov 29, 2018
13656
13786
13477
13651
0
-29.40(-0.21%)
Nov 28, 2018
13166
13711
13066
13680
0
+765.10(+5.92%)
Nov 27, 2018
12877
13051
12729
12915
0
-7.40(-0.06%)
Nov 26, 2018
12601
12958
12478
12923
0
+613.50(+4.98%)
Nov 23, 2018
12414
12585
12297
12309
0
-109.00(-0.88%)
Nov 21, 2018
12418
12418
12418
12418
0
+174.80(+1.43%)
Nov 20, 2018
11785
12558
11641
12243
0
-125.00(-1.01%)
Nov 19, 2018
12883
12923
12295
12368
0
-643.60(-4.95%)
Nov 16, 2018
12966
13184
12849
13012
0
-204.80(-1.55%)
Nov 15, 2018
12909
13264
12635
13217
0
+168.00(+1.29%)
Nov 14, 2018
13502
13635
13032
13049
0
-256.40(-1.93%)
Nov 13, 2018
13449
13672
13157
13305
0
-51.70(-0.39%)
Nov 12, 2018
13844
13928
13299
13357
0
-600.70(-4.30%)
Nov 09, 2018
14108
14209
13861
13958
0
-330.00(-2.31%)
Nov 08, 2018
14294
14533
14051
14288
0
-5.00(-0.03%)
Nov 07, 2018
13664
14330
13568
14292
0
+842.30(+6.26%)
Nov 06, 2018
13258
13631
13219
13450
0
+120.30(+0.90%)
Nov 05, 2018
13567
13576
13077
13330
0
-297.10(-2.18%)
Nov 02, 2018
13727
13888
13508
13627
0
+0.10(+0.00%)
Nov 01, 2018
13295
13678
13093
13627
0
+525.80(+4.01%)
Oct 31, 2018
12888
13319
12820
13101
0
+554.80(+4.42%)
Oct 30, 2018
12186
12639
12107
12546
0
-42.10(-0.33%)
Oct 29, 2018
13535
13586
12239
12588
0
-804.70(-6.01%)
Oct 26, 2018
13443
13836
13074
13393
0
-162.40(-1.20%)
Oct 24, 2018
14424
14461
13496
13556
0
-831.10(-5.78%)
Oct 23, 2018
14171
14450
13942
14387
0
-164.30(-1.13%)
Oct 22, 2018
14503
14717
14280
14551
0
+195.00(+1.36%)
Oct 19, 2018
14546
14733
14263
14356
0
-114.70(-0.79%)
Oct 18, 2018
14875
14945
14442
14471
0
-485.10(-3.24%)
Oct 17, 2018
15053
15073
14752
14956
0
+77.60(+0.52%)
Oct 16, 2018
14575
14911
14404
14878
0
+476.00(+3.31%)
Oct 15, 2018
14662
14677
14185
14402
0
-213.50(-1.46%)
Oct 12, 2018
14766
14780
14245
14616
0
+547.40(+3.89%)
Oct 11, 2018
14101
14358
13784
14068
0
-275.10(-1.92%)
Oct 10, 2018
15172
15180
14334
14343
0
-926.50(-6.07%)
Oct 09, 2018
15180
15506
15113
15270
0
+54.60(+0.36%)
Oct 08, 2018
15285
15519
14942
15215
0
-193.40(-1.26%)
Oct 05, 2018
15638
15727
15193
15409
0
-162.80(-1.05%)
Oct 04, 2018
15877
15938
15462
15571
0
-335.70(-2.11%)
Oct 03, 2018
16124
16199
15875
15907
0
-134.40(-0.84%)
Oct 02, 2018
16264
16375
15990
16042
0
-257.00(-1.58%)
Oct 01, 2018
16455
16544
16289
16298
0
-8.50(-0.05%)
Sep 28, 2018
16322
16497
16248
16307
0
-84.30(-0.51%)
Sep 27, 2018
16241
16426
16197
16391
0
+291.30(+1.81%)
Sep 26, 2018
16036
16269
15977
16100
0
+18.50(+0.12%)
Sep 25, 2018
15850
16113
15800
16082
0
+296.40(+1.88%)
Sep 24, 2018
15551
15814
15243
15785
0
+139.10(+0.89%)
Sep 21, 2018
15952
15987
15608
15646
0
-233.90(-1.47%)
Sep 20, 2018
15840
15970
15778
15880
0
+135.00(+0.86%)
Sep 19, 2018
15854
15865
15573
15745
0
-114.70(-0.72%)
Sep 18, 2018
15682
16001
15654
15860
0
+260.20(+1.67%)
Sep 17, 2018
15962
15988
15436
15599
0
-482.50(-3.00%)
Sep 14, 2018
16268
16279
15992
16082
0
-162.20(-1.00%)
Sep 13, 2018
16312
16399
16169
16244
0
+13.90(+0.09%)
Sep 12, 2018
16251
16311
15999
16230
0
+29.30(+0.18%)
Sep 11, 2018
15739
16218
15644
16201
0
+381.70(+2.41%)
Sep 10, 2018
16070
16092
15751
15819
0
-101.60(-0.64%)
Sep 07, 2018
15800
16100
15782
15921
0
-35.00(-0.22%)
Sep 06, 2018
16335
16350
15767
15956
0
-291.70(-1.80%)
Sep 05, 2018
16598
16618
16200
16248
0
-364.70(-2.20%)
Sep 04, 2018
16498
16701
16388
16612
0
+217.00(+1.32%)
Aug 31, 2018
16395
16395
16395
16395
0
+79.20(+0.49%)
Aug 30, 2018
16280
16501
16190
16316
0
+28.50(+0.17%)
Aug 29, 2018
15947
16304
15906
16288
0
+499.90(+3.17%)
Aug 28, 2018
15825
15859
15746
15788
0
+43.00(+0.27%)
Aug 27, 2018
15649
15754
15600
15745
0
+171.90(+1.10%)
Aug 24, 2018
15609
15664
15545
15573
0
+25.60(+0.16%)
Aug 23, 2018
15582
15687
15521
15547
0
-16.90(-0.11%)
Aug 22, 2018
15337
15575
15330
15564
0
+174.10(+1.13%)
Aug 21, 2018
15356
15510
15310
15390
0
+59.50(+0.39%)
Aug 20, 2018
15441
15454
15242
15330
0
-42.50(-0.28%)
Aug 17, 2018
15395
15425
15156
15373
0
-23.50(-0.15%)
Aug 16, 2018
15538
15550
15368
15396
0
+30.00(+0.20%)
Aug 15, 2018
15581
15639
15259
15366
0
-301.60(-1.92%)
Aug 14, 2018
15661
15694
15504
15668
0
+186.60(+1.21%)
Aug 13, 2018
15512
15726
15459
15481
0
+62.70(+0.41%)
Aug 10, 2018
15413
15533
15328
15419
0
-78.80(-0.51%)
Aug 09, 2018
15347
15625
15310
15498
0
+113.50(+0.74%)
Aug 08, 2018
15190
15430
15126
15384
0
+196.60(+1.29%)
Aug 07, 2018
15133
15254
15059
15187
0
+109.50(+0.73%)
Aug 06, 2018
14900
15085
14842
15078
0
+197.90(+1.33%)
Aug 03, 2018
14989
15026
14850
14880
0
-79.40(-0.53%)
Aug 02, 2018
14599
14984
14569
14959
0
+296.50(+2.02%)
Aug 01, 2018
14568
14688
14492
14663
0
+143.80(+0.99%)
Jul 31, 2018
14592
14719
14221
14519
0
-14.70(-0.10%)
Jul 30, 2018
14912
14937
14426
14534
0
-304.30(-2.05%)
Jul 27, 2018
15312
15348
14750
14838
0
+51.00(+0.34%)
Jul 26, 2018
15014
15076
14741
14787
0
-417.50(-2.75%)
Jul 25, 2018
14927
15212
14872
15205
0
+278.10(+1.86%)
Jul 24, 2018
14939
15029
14770
14926
0
+200.70(+1.36%)
Jul 23, 2018
14799
14858
14468
14726
0
-91.80(-0.62%)
Jul 20, 2018
14909
14997
14787
14818
0
+4.50(+0.03%)
Jul 19, 2018
14958
15059
14794
14813
0
-296.50(-1.96%)
Jul 18, 2018
15151
15243
15010
15110
0
-7.20(-0.05%)
Jul 17, 2018
14855
15184
14744
15117
0
+170.30(+1.14%)
Jul 16, 2018
14942
15105
14876
14946
0
+73.80(+0.50%)
Jul 13, 2018
14803
14897
14724
14873
0
+125.40(+0.85%)
Jul 12, 2018
14740
14762
14470
14747
0
+336.10(+2.33%)
Jul 11, 2018
14278
14439
14243
14411
0
+88.80(+0.62%)
Jul 10, 2018
14295
14392
14233
14322
0
+10.20(+0.07%)
Jul 09, 2018
14191
14321
14125
14312
0
+229.00(+1.63%)
Jul 06, 2018
13964
14124
13922
14083
0
+93.40(+0.67%)
Jul 05, 2018
14027
14078
13840
13990
0
+54.60(+0.39%)
Jul 03, 2018
13935
13935
13935
13935
0
-151.60(-1.08%)
Jul 02, 2018
13829
14089
13794
14087
0
+117.60(+0.84%)
Jun 29, 2018
13968
14159
13920
13969
0
-8.20(-0.06%)
Jun 28, 2018
13753
14015
13651
13977
0
+313.00(+2.29%)
Jun 27, 2018
14050
14087
13659
13664
0
-254.90(-1.83%)
Jun 26, 2018
13775
14007
13697
13919
0
+216.30(+1.58%)
Jun 25, 2018
14020
14042
13564
13703
0
-427.80(-3.03%)
Jun 22, 2018
14342
14350
14090
14131
0
-114.10(-0.80%)
Jun 21, 2018
14504
14537
14142
14245
0
-183.30(-1.27%)
Jun 20, 2018
14376
14536
14355
14428
0
+117.20(+0.82%)
Jun 19, 2018
14114
14327
14035
14311
0
+83.50(+0.59%)
Jun 18, 2018
14080
14255
14048
14228
0
+63.80(+0.45%)
Jun 15, 2018
14164
14204
14212
14164
0
-61.40(-0.43%)
Jun 14, 2018
14150
14247
14104
14225
0
+145.10(+1.03%)
Jun 13, 2018
14081
14168
14032
14080
0
+27.80(+0.20%)
Jun 12, 2018
14006
14067
13987
14052
0
+79.10(+0.57%)
Jun 11, 2018
13912
14022
13897
13973
0
+44.60(+0.32%)
Jun 08, 2018
13903
13974
13833
13928
0
-40.20(-0.29%)
Jun 07, 2018
14038
14064
13854
13969
0
-44.20(-0.32%)
Jun 06, 2018
14082
14161
13927
14013
0
-5.40(-0.04%)
Jun 05, 2018
13824
14049
13800
14018
0
+257.10(+1.87%)
Jun 04, 2018
13625
13768
13593
13761
0
+195.70(+1.44%)
Jun 01, 2018
13522
13617
13504
13566
0
+109.00(+0.81%)
May 31, 2018
13406
13504
13381
13456
0
+34.50(+0.26%)
May 30, 2018
13367
13440
13320
13422
0
+102.70(+0.77%)
May 29, 2018
13230
13397
13216
13319
0
+11.50(+0.09%)
May 25, 2018
13308
13308
13308
13308
0
+57.40(+0.43%)
May 24, 2018
13216
13300
13133
13250
0
+4.60(+0.03%)
May 23, 2018
12996
13247
12954
13246
0
+166.20(+1.27%)
May 22, 2018
13158
13163
13030
13080
0
-42.60(-0.32%)
May 21, 2018
13121
13184
13036
13122
0
+87.30(+0.67%)
May 18, 2018
13085
13112
13009
13035
0
-54.70(-0.42%)
May 17, 2018
13076
13196
13017
13090
0
-40.30(-0.31%)
May 16, 2018
13048
13192
13039
13130
0
+91.30(+0.70%)
May 15, 2018
13125
13132
12943
13039
0
-198.70(-1.50%)
May 14, 2018
13258
13328
13220
13237
0
-14.00(-0.11%)
May 11, 2018
13309
13326
13202
13251
0
-44.40(-0.33%)
May 10, 2018
13290
13354
13241
13296
0
+17.60(+0.13%)
May 09, 2018
13218
13294
13143
13278
0
+124.20(+0.94%)
May 08, 2018
13162
13190
13057
13154
0
-49.50(-0.37%)
May 07, 2018
13123
13268
13100
13203
0
+147.80(+1.13%)
May 04, 2018
12900
13093
12888
13056
0
+78.10(+0.60%)
May 03, 2018
12874
13005
12759
12978
0
+30.90(+0.24%)
May 02, 2018
13046
13114
12916
12947
0
-110.10(-0.84%)
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
.