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, 2020
19560
20030
19368
20010
0
+782.30(+4.07%)
Apr 29, 2020
18902
19393
18731
19228
0
+465.30(+2.48%)
Apr 28, 2020
19228
19247
18693
18763
0
-489.70(-2.54%)
Apr 27, 2020
19774
19800
19145
19252
0
-253.10(-1.30%)
Apr 24, 2020
19546
19589
19263
19506
0
+111.80(+0.58%)
Apr 23, 2020
19405
19607
19251
19394
0
+272.20(+1.42%)
Apr 22, 2020
19159
19362
19012
19122
0
+291.10(+1.55%)
Apr 21, 2020
19514
19622
18447
18830
0
-515.90(-2.67%)
Apr 20, 2020
19310
19760
19273
19346
0
+145.30(+0.76%)
Apr 17, 2020
19176
19398
18733
19201
0
-240.60(-1.24%)
Apr 16, 2020
18940
19852
18848
19442
0
+803.40(+4.31%)
Apr 15, 2020
18236
18844
18125
18638
0
+192.60(+1.04%)
Apr 14, 2020
17800
18521
17684
18446
0
+906.40(+5.17%)
Apr 13, 2020
16544
17633
16515
17539
0
+980.60(+5.92%)
Apr 09, 2020
16568
16653
16352
16559
0
+12.60(+0.08%)
Apr 08, 2020
16348
16558
16267
16546
0
+277.20(+1.70%)
Apr 07, 2020
16322
16472
16153
16269
0
+124.30(+0.77%)
Apr 06, 2020
15650
16156
15597
16144
0
+751.00(+4.88%)
Apr 03, 2020
15422
15558
15243
15394
0
-92.50(-0.60%)
Apr 02, 2020
15333
15562
15241
15486
0
+94.60(+0.61%)
Apr 01, 2020
15605
15706
15270
15391
0
-363.00(-2.30%)
Mar 31, 2020
15881
16117
15703
15754
0
-127.80(-0.80%)
Mar 30, 2020
15550
15968
15456
15882
0
+513.90(+3.34%)
Mar 27, 2020
15585
15694
15342
15368
0
-430.30(-2.72%)
Mar 26, 2020
15356
15826
15254
15799
0
+570.70(+3.75%)
Mar 25, 2020
15465
15752
15184
15228
0
-384.00(-2.46%)
Mar 24, 2020
15666
15733
15251
15612
0
+349.00(+2.29%)
Mar 23, 2020
14700
15417
14545
15263
0
+417.80(+2.81%)
Mar 20, 2020
15513
15764
14642
14845
0
-254.60(-1.69%)
Mar 19, 2020
15027
15693
14772
15100
0
+304.50(+2.06%)
Mar 18, 2020
14196
14930
14104
14795
0
+111.60(+0.76%)
Mar 17, 2020
14420
15082
13735
14684
0
+594.00(+4.22%)
Mar 16, 2020
13354
14318
13225
14090
0
-454.30(-3.12%)
Mar 13, 2020
14328
14575
13707
14544
0
+828.90(+6.04%)
Mar 12, 2020
14049
14433
13664
13715
0
-1144.30(-7.70%)
Mar 11, 2020
15153
15270
14697
14859
0
-578.20(-3.75%)
Mar 10, 2020
15279
15470
14841
15438
0
+719.30(+4.89%)
Mar 09, 2020
14487
15217
14374
14718
0
-803.90(-5.18%)
Mar 06, 2020
15310
15607
15257
15522
0
-197.00(-1.25%)
Mar 05, 2020
15796
16025
15606
15719
0
-429.20(-2.66%)
Mar 04, 2020
15903
16170
15704
16148
0
+547.00(+3.51%)
Mar 03, 2020
16104
16297
15416
15601
0
-342.30(-2.15%)
Mar 02, 2020
15548
15951
15256
15944
0
+570.80(+3.71%)
Feb 28, 2020
14823
15423
14787
15373
0
-9.10(-0.06%)
Feb 27, 2020
15788
16110
15365
15382
0
-769.60(-4.76%)
Feb 26, 2020
16089
16444
15997
16152
0
+51.40(+0.32%)
Feb 25, 2020
16542
16613
15988
16100
0
-309.10(-1.88%)
Feb 24, 2020
16370
16657
16234
16409
0
-693.60(-4.06%)
Feb 21, 2020
17440
17497
17015
17103
0
-430.70(-2.46%)
Feb 20, 2020
17675
17723
17314
17534
0
-113.40(-0.64%)
Feb 19, 2020
17639
17776
17574
17647
0
+105.50(+0.60%)
Feb 18, 2020
17314
17638
17294
17541
0
+153.10(+0.88%)
Feb 14, 2020
17535
17578
17299
17388
0
-94.60(-0.54%)
Feb 13, 2020
17440
17644
17407
17483
0
-78.50(-0.45%)
Feb 12, 2020
17578
17728
17508
17561
0
+83.40(+0.48%)
Feb 11, 2020
17478
17758
17357
17478
0
+133.30(+0.77%)
Feb 10, 2020
16976
17368
16958
17345
0
+411.00(+2.43%)
Feb 07, 2020
16644
17100
16609
16934
0
+185.70(+1.11%)
Feb 06, 2020
16664
16820
16532
16748
0
+102.30(+0.61%)
Feb 05, 2020
16896
16908
16573
16646
0
-102.70(-0.61%)
Feb 04, 2020
16553
16860
16424
16748
0
+409.20(+2.50%)
Feb 03, 2020
16372
16683
16291
16339
0
-13.80(-0.08%)
Jan 31, 2020
16712
16749
16301
16353
0
+1017.80(+6.64%)
Jan 30, 2020
15225
15355
15163
15335
0
+103.30(+0.68%)
Jan 29, 2020
15297
15388
15204
15232
0
-2.00(-0.01%)
Jan 28, 2020
15128
15280
15042
15234
0
+203.90(+1.36%)
Jan 27, 2020
14952
15134
14912
15030
0
-259.00(-1.69%)
Jan 24, 2020
15536
15565
15175
15289
0
-189.80(-1.23%)
Jan 23, 2020
15489
15532
15385
15479
0
-29.60(-0.19%)
Jan 22, 2020
15578
15633
15471
15508
0
-33.80(-0.22%)
Jan 21, 2020
15337
15568
15291
15542
0
+201.80(+1.32%)
Jan 17, 2020
15499
15515
15270
15340
0
-105.50(-0.68%)
Jan 16, 2020
15472
15508
15338
15446
0
+137.10(+0.90%)
Jan 15, 2020
15383
15448
15244
15309
0
-51.40(-0.33%)
Jan 14, 2020
15474
15501
15258
15360
0
-156.90(-1.01%)
Jan 13, 2020
15512
15577
15426
15517
0
+66.90(+0.43%)
Jan 10, 2020
15623
15640
15416
15450
0
-136.80(-0.88%)
Jan 09, 2020
15655
15726
15541
15587
0
+63.70(+0.41%)
Jan 08, 2020
15567
15682
15476
15523
0
-110.00(-0.70%)
Jan 07, 2020
15615
15691
15509
15633
0
+32.20(+0.21%)
Jan 06, 2020
15270
15609
15262
15601
0
+211.50(+1.37%)
Jan 03, 2020
15306
15479
15302
15390
0
-183.90(-1.18%)
Jan 02, 2020
15394
15579
15304
15574
0
+394.40(+2.60%)
Dec 31, 2019
15131
15224
15048
15179
0
+10.80(+0.07%)
Dec 30, 2019
15385
15463
15116
15168
0
-183.50(-1.20%)
Dec 27, 2019
15457
15602
15316
15352
0
+7.40(+0.05%)
Dec 26, 2019
14823
15363
14808
15344
0
+614.20(+4.17%)
Dec 24, 2019
14764
14783
14713
14730
0
-27.90(-0.19%)
Dec 23, 2019
14725
14768
14689
14758
0
+49.60(+0.34%)
Dec 20, 2019
14799
14839
14660
14708
0
-31.50(-0.21%)
Dec 19, 2019
14625
14753
14574
14740
0
+94.30(+0.64%)
Dec 18, 2019
14735
14764
14625
14646
0
-55.80(-0.38%)
Dec 17, 2019
14603
14719
14584
14702
0
+168.30(+1.16%)
Dec 16, 2019
14519
14546
14437
14533
0
+63.10(+0.44%)
Dec 13, 2019
14493
14539
14412
14470
0
+13.80(+0.10%)
Dec 12, 2019
14365
14488
14330
14456
0
+98.70(+0.69%)
Dec 11, 2019
14298
14370
14250
14358
0
+77.80(+0.54%)
Dec 10, 2019
14342
14376
14244
14280
0
-74.70(-0.52%)
Dec 09, 2019
14368
14497
14322
14354
0
-21.70(-0.15%)
Dec 06, 2019
14380
14409
14285
14376
0
+86.00(+0.60%)
Dec 05, 2019
14470
14475
14284
14290
0
-156.30(-1.08%)
Dec 04, 2019
14547
14675
14439
14446
0
-67.60(-0.47%)
Dec 03, 2019
14436
14542
14330
14514
0
-94.30(-0.65%)
Dec 02, 2019
14799
14812
14458
14608
0
-165.20(-1.12%)
Nov 29, 2019
14906
14965
14770
14774
0
-141.40(-0.95%)
Nov 27, 2019
14781
14965
14747
14915
0
+172.60(+1.17%)
Nov 26, 2019
14615
14756
14597
14742
0
+170.50(+1.17%)
Nov 25, 2019
14425
14615
14401
14572
0
+229.00(+1.60%)
Nov 22, 2019
14291
14353
14221
14343
0
+86.00(+0.60%)
Nov 21, 2019
14323
14363
14221
14257
0
-85.20(-0.59%)
Nov 20, 2019
14374
14485
14248
14342
0
-62.00(-0.43%)
Nov 19, 2019
14438
14472
14323
14404
0
+3.90(+0.03%)
Nov 18, 2019
14287
14415
14164
14400
0
+101.50(+0.71%)
Nov 15, 2019
14456
14476
14241
14299
0
-106.70(-0.74%)
Nov 14, 2019
14370
14501
14354
14405
0
+19.30(+0.13%)
Nov 13, 2019
14545
14561
14336
14386
0
-198.20(-1.36%)
Nov 12, 2019
14563
14657
14532
14584
0
+42.90(+0.30%)
Nov 11, 2019
14586
14609
14498
14541
0
-107.80(-0.74%)
Nov 08, 2019
14660
14688
14545
14649
0
-11.80(-0.08%)
Nov 07, 2019
14795
14820
14617
14661
0
-58.40(-0.40%)
Nov 06, 2019
14754
14782
14646
14719
0
-60.00(-0.41%)
Nov 05, 2019
14840
14858
14715
14779
0
-24.10(-0.16%)
Nov 04, 2019
14777
14893
14770
14804
0
+100.40(+0.68%)
Nov 01, 2019
14678
14760
14647
14703
0
+116.30(+0.80%)
Oct 31, 2019
14589
14720
14541
14587
0
-35.20(-0.24%)
Oct 30, 2019
14474
14649
14453
14622
0
+130.20(+0.90%)
Oct 29, 2019
14585
14613
14431
14492
0
-112.10(-0.77%)
Oct 28, 2019
14379
14625
14333
14604
0
+124.00(+0.86%)
Oct 25, 2019
13985
14508
13962
14480
0
-142.80(-0.98%)
Oct 24, 2019
14550
14702
14455
14623
0
+83.70(+0.58%)
Oct 23, 2019
14520
14606
14365
14539
0
-19.90(-0.14%)
Oct 22, 2019
14740
14757
14526
14559
0
-158.40(-1.08%)
Oct 21, 2019
14588
14722
14547
14717
0
+228.50(+1.58%)
Oct 18, 2019
14738
14790
14422
14489
0
-246.30(-1.67%)
Oct 17, 2019
14807
14830
14689
14735
0
+80.00(+0.55%)
Oct 16, 2019
14613
14729
14587
14655
0
+81.60(+0.56%)
Oct 15, 2019
14367
14648
14352
14574
0
+250.60(+1.75%)
Oct 14, 2019
14269
14374
14208
14323
0
+30.30(+0.21%)
Oct 11, 2019
14369
14421
14273
14293
0
+102.80(+0.72%)
Oct 10, 2019
14224
14340
14133
14190
0
-11.50(-0.08%)
Oct 09, 2019
14177
14269
14132
14201
0
+138.60(+0.99%)
Oct 08, 2019
14196
14240
14054
14063
0
-223.80(-1.57%)
Oct 07, 2019
14280
14412
14210
14286
0
-54.20(-0.38%)
Oct 04, 2019
14232
14355
14175
14341
0
+123.90(+0.87%)
Oct 03, 2019
14126
14226
13898
14217
0
+86.00(+0.61%)
Oct 02, 2019
14242
14258
14057
14131
0
-177.70(-1.24%)
Oct 01, 2019
14396
14484
14249
14308
0
-10.20(-0.07%)
Sep 30, 2019
14250
14337
14101
14319
0
+88.40(+0.62%)
Sep 27, 2019
14414
14429
14133
14230
0
-121.90(-0.85%)
Sep 26, 2019
14528
14544
14282
14352
0
-204.20(-1.40%)
Sep 25, 2019
14412
14625
14197
14556
0
+178.30(+1.24%)
Sep 24, 2019
14779
14828
14327
14378
0
-356.40(-2.42%)
Sep 23, 2019
14672
14799
14588
14734
0
-68.40(-0.46%)
Sep 20, 2019
15022
15098
14696
14803
0
-212.40(-1.41%)
Sep 19, 2019
15013
15113
14984
15015
0
+29.80(+0.20%)
Sep 18, 2019
14992
15032
14801
14986
0
-47.20(-0.31%)
Sep 17, 2019
14904
15049
14871
15033
0
+124.60(+0.84%)
Sep 16, 2019
15018
15050
14831
14908
0
-241.50(-1.59%)
Sep 13, 2019
15173
15215
15113
15150
0
-34.00(-0.22%)
Sep 12, 2019
15134
15272
15103
15184
0
+167.50(+1.12%)
Sep 11, 2019
14938
15112
14901
15016
0
+12.30(+0.08%)
Sep 10, 2019
15038
15070
14879
15004
0
-108.70(-0.72%)
Sep 09, 2019
15179
15267
15038
15112
0
-4.80(-0.03%)
Sep 06, 2019
15164
15190
15060
15117
0
-63.00(-0.42%)
Sep 05, 2019
15037
15210
14965
15180
0
+317.10(+2.13%)
Sep 04, 2019
14899
14925
14815
14863
0
+82.80(+0.56%)
Sep 03, 2019
14632
14882
14607
14780
0
+92.40(+0.63%)
Aug 30, 2019
14861
14880
14592
14688
0
-81.80(-0.55%)
Aug 29, 2019
14744
14871
14691
14770
0
+179.60(+1.23%)
Aug 28, 2019
14497
14623
14406
14590
0
+38.60(+0.27%)
Aug 27, 2019
14673
14709
14428
14552
0
-63.90(-0.44%)
Aug 26, 2019
14604
14633
14408
14616
0
+156.70(+1.08%)
Aug 23, 2019
14817
14914
14422
14459
0
-460.20(-3.08%)
Aug 22, 2019
15098
15114
14866
14919
0
-140.70(-0.93%)
Aug 21, 2019
15024
15111
14984
15060
0
+185.20(+1.25%)
Aug 20, 2019
14975
15002
14856
14874
0
-115.90(-0.77%)
Aug 19, 2019
15012
15078
14954
14990
0
+188.40(+1.27%)
Aug 16, 2019
14795
14885
14726
14802
0
+136.90(+0.93%)
Aug 15, 2019
14705
14762
14532
14665
0
+110.30(+0.76%)
Aug 14, 2019
14790
14822
14500
14555
0
-496.90(-3.30%)
Aug 13, 2019
14721
15124
14689
15052
0
+315.10(+2.14%)
Aug 12, 2019
14838
14880
14665
14737
0
-196.80(-1.32%)
Aug 09, 2019
15117
15138
14880
14933
0
-212.50(-1.40%)
Aug 08, 2019
14908
15162
14840
15146
0
+332.00(+2.24%)
Aug 07, 2019
14654
14872
14501
14814
0
+74.00(+0.50%)
Aug 06, 2019
14762
14790
14457
14740
0
+197.00(+1.35%)
Aug 05, 2019
14610
14757
14407
14543
0
-489.30(-3.26%)
Aug 02, 2019
15205
15225
14905
15032
0
-255.40(-1.67%)
Aug 01, 2019
15419
15640
15194
15288
0
-90.90(-0.59%)
Jul 31, 2019
15623
15642
15232
15378
0
-245.90(-1.57%)
Jul 30, 2019
15568
15718
15501
15624
0
-112.90(-0.72%)
Jul 29, 2019
15868
15894
15557
15737
0
-230.10(-1.44%)
Jul 26, 2019
15955
16034
15816
15967
0
-225.90(-1.40%)
Jul 25, 2019
16407
16413
16181
16193
0
-212.60(-1.30%)
Jul 24, 2019
16156
16413
16127
16406
0
+53.80(+0.33%)
Jul 23, 2019
16364
16383
16178
16352
0
+74.20(+0.46%)
Jul 22, 2019
16159
16315
16056
16278
0
+172.40(+1.07%)
Jul 19, 2019
16307
16358
16074
16106
0
-96.50(-0.60%)
Jul 18, 2019
16234
16318
15978
16202
0
-88.90(-0.55%)
Jul 17, 2019
16422
16484
16285
16291
0
-150.90(-0.92%)
Jul 16, 2019
16452
16578
16368
16442
0
-93.20(-0.56%)
Jul 15, 2019
16534
16552
16373
16535
0
+81.30(+0.49%)
Jul 12, 2019
16425
16503
16386
16454
0
+87.40(+0.53%)
Jul 11, 2019
16563
16645
16315
16366
0
-135.20(-0.82%)
Jul 10, 2019
16341
16568
16322
16502
0
+228.70(+1.41%)
Jul 09, 2019
15952
16290
15917
16273
0
+286.10(+1.79%)
Jul 08, 2019
15851
16023
15797
15987
0
+64.80(+0.41%)
Jul 05, 2019
15809
15950
15776
15922
0
+29.30(+0.18%)
Jul 03, 2019
15870
15921
15823
15893
0
+36.20(+0.23%)
Jul 02, 2019
15737
15864
15630
15856
0
+115.00(+0.73%)
Jul 01, 2019
15764
15823
15690
15741
0
+214.80(+1.38%)
Jun 28, 2019
15633
15680
15443
15527
0
-77.50(-0.50%)
Jun 27, 2019
15585
15666
15553
15604
0
+54.50(+0.35%)
Jun 26, 2019
15502
15602
15460
15550
0
+161.80(+1.05%)
Jun 25, 2019
15678
15716
15342
15388
0
-297.00(-1.89%)
Jun 24, 2019
15682
15728
15586
15685
0
+17.20(+0.11%)
Jun 21, 2019
15709
15793
15628
15668
0
-58.70(-0.37%)
Jun 20, 2019
15857
15874
15628
15726
0
+68.60(+0.44%)
Jun 19, 2019
15643
15745
15514
15658
0
+62.90(+0.40%)
Jun 18, 2019
15593
15764
15574
15595
0
+128.00(+0.83%)
Jun 17, 2019
15393
15550
15378
15467
0
+128.40(+0.84%)
Jun 14, 2019
15302
15400
15252
15338
0
-9.80(-0.06%)
Jun 13, 2019
15321
15457
15281
15348
0
+117.30(+0.77%)
Jun 12, 2019
15203
15306
15126
15231
0
-47.90(-0.31%)
Jun 11, 2019
15437
15522
15224
15279
0
+23.90(+0.16%)
Jun 10, 2019
14952
15451
14917
15255
0
+445.50(+3.01%)
Jun 07, 2019
14488
14838
14455
14809
0
+395.30(+2.74%)
Jun 06, 2019
14287
14463
14188
14414
0
+123.30(+0.86%)
Jun 05, 2019
14378
14401
14097
14291
0
+74.10(+0.52%)
Jun 04, 2019
13964
14232
13820
14217
0
+294.40(+2.11%)
Jun 03, 2019
14432
14486
13740
13922
0
-626.70(-4.31%)
May 31, 2019
14665
14713
14524
14549
0
-326.50(-2.19%)
May 30, 2019
14941
14986
14800
14876
0
-16.90(-0.11%)
May 29, 2019
14921
14981
14794
14892
0
-138.30(-0.92%)
May 28, 2019
15020
15142
14957
15031
0
+103.50(+0.69%)
May 24, 2019
15026
15077
14878
14927
0
+62.40(+0.42%)
May 23, 2019
15031
15094
14769
14865
0
-350.10(-2.30%)
May 22, 2019
15160
15316
15142
15215
0
+7.60(+0.05%)
May 21, 2019
15348
15385
15114
15207
0
-42.70(-0.28%)
May 20, 2019
15173
15299
15034
15250
0
-57.30(-0.37%)
May 17, 2019
15493
15640
15288
15307
0
-306.80(-1.96%)
May 16, 2019
15436
15701
15406
15614
0
+292.60(+1.91%)
May 15, 2019
14978
15353
14936
15322
0
+245.60(+1.63%)
May 14, 2019
15057
15183
14870
15076
0
+151.40(+1.01%)
May 13, 2019
15041
15128
14876
14924
0
-546.70(-3.53%)
May 10, 2019
15538
15589
15192
15471
0
-83.30(-0.54%)
May 09, 2019
15544
15642
15347
15554
0
-157.30(-1.00%)
May 08, 2019
15717
15857
15637
15712
0
-11.40(-0.07%)
May 07, 2019
15871
15947
15579
15723
0
-234.60(-1.47%)
May 06, 2019
15698
16028
15634
15958
0
-98.70(-0.61%)
May 03, 2019
15944
16074
15840
16056
0
+489.30(+3.14%)
May 02, 2019
15666
15740
15418
15567
0
-86.50(-0.55%)
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
.