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 (%)
Jan 14, 2021
25624
25713
25244
25308
0
-299.20(-1.17%)
Jan 13, 2021
25324
25811
25264
25607
0
-206.30(-0.80%)
Dec 23, 2020
25823
25865
25640
25814
0
-9.20(-0.04%)
Dec 22, 2020
25783
25957
25593
25823
0
+31.50(+0.12%)
Dec 21, 2020
25763
25976
25472
25791
0
+3.60(+0.01%)
Dec 18, 2020
26113
26164
25538
25788
0
-261.00(-1.00%)
Dec 17, 2020
26161
26277
25916
26049
0
-42.60(-0.16%)
Dec 16, 2020
25565
26163
25465
26091
0
+612.30(+2.40%)
Dec 15, 2020
25556
25659
25161
25479
0
+116.40(+0.46%)
Dec 14, 2020
25248
25639
25115
25362
0
+322.30(+1.29%)
Dec 11, 2020
24897
25071
24693
25040
0
+103.00(+0.41%)
Dec 10, 2020
24829
25256
24717
24937
0
-8.30(-0.03%)
Dec 09, 2020
25445
25505
24813
24946
0
-568.20(-2.23%)
Dec 08, 2020
25372
25579
25057
25514
0
+147.90(+0.58%)
Dec 07, 2020
25372
25563
25238
25366
0
-56.30(-0.22%)
Dec 04, 2020
25673
25700
25363
25422
0
-166.80(-0.65%)
Dec 03, 2020
25746
25934
25540
25589
0
-144.70(-0.56%)
Dec 02, 2020
25861
25961
25480
25734
0
-117.20(-0.45%)
Dec 01, 2020
25608
26093
25357
25851
0
+402.40(+1.58%)
Nov 30, 2020
25771
25931
25098
25448
0
-226.40(-0.88%)
Nov 27, 2020
25790
25849
25622
25675
0
+95.60(+0.37%)
Nov 25, 2020
25250
25691
25222
25579
0
+515.40(+2.06%)
Nov 24, 2020
24921
25206
24803
25064
0
+161.30(+0.65%)
Nov 23, 2020
25025
25230
24627
24902
0
+15.80(+0.06%)
Nov 20, 2020
25037
25164
24873
24887
0
-150.00(-0.60%)
Nov 19, 2020
24921
25105
24730
25037
0
+116.50(+0.47%)
Nov 18, 2020
25134
25208
24908
24920
0
-230.20(-0.92%)
Nov 17, 2020
25514
25573
25131
25150
0
+34.00(+0.14%)
Nov 16, 2020
24826
25223
24657
25116
0
+14.40(+0.06%)
Nov 13, 2020
25014
25206
24726
25102
0
+184.70(+0.74%)
Nov 12, 2020
25333
25461
24726
24917
0
-235.30(-0.94%)
Nov 11, 2020
24565
25179
24463
25153
0
+807.40(+3.32%)
Nov 10, 2020
24827
24979
24197
24345
0
-867.80(-3.44%)
Nov 09, 2020
25743
26365
24942
25213
0
-1340.60(-5.05%)
Nov 06, 2020
26490
26653
25907
26554
0
-56.10(-0.21%)
Nov 05, 2020
26577
26968
26330
26610
0
+656.50(+2.53%)
Nov 04, 2020
25359
26019
25167
25953
0
+1462.20(+5.97%)
Nov 03, 2020
24239
24704
23941
24491
0
+365.30(+1.51%)
Nov 02, 2020
24567
24731
23691
24126
0
-232.30(-0.95%)
Oct 30, 2020
25316
25398
24211
24358
0
-1376.60(-5.35%)
Oct 29, 2020
25672
26130
25350
25735
0
+294.20(+1.16%)
Oct 28, 2020
26097
26237
25417
25440
0
-957.10(-3.63%)
Oct 27, 2020
25925
26451
25810
26398
0
+612.50(+2.38%)
Oct 26, 2020
25729
26385
25352
25785
0
+3.10(+0.01%)
Oct 23, 2020
25652
25794
25258
25782
0
+247.00(+0.97%)
Oct 22, 2020
25638
25715
25097
25535
0
-69.80(-0.27%)
Oct 21, 2020
25846
26014
25404
25605
0
-270.70(-1.05%)
Oct 20, 2020
25921
26272
25678
25875
0
+73.40(+0.28%)
Oct 19, 2020
26555
26792
25683
25802
0
-535.60(-2.03%)
Oct 16, 2020
27027
27328
25463
26338
0
-500.30(-1.86%)
Oct 15, 2020
26480
26984
26369
26838
0
-207.00(-0.77%)
Oct 14, 2020
27713
27864
26861
27045
0
-636.50(-2.30%)
Oct 13, 2020
27831
28062
27490
27681
0
+45.70(+0.17%)
Oct 12, 2020
26940
28064
26826
27636
0
+1197.20(+4.53%)
Oct 09, 2020
25801
26468
25701
26438
0
+795.80(+3.10%)
Oct 08, 2020
25902
25985
25502
25643
0
-26.20(-0.10%)
Oct 07, 2020
25194
25708
25163
25669
0
+761.50(+3.06%)
Oct 06, 2020
25445
25583
24825
24907
0
-797.20(-3.10%)
Oct 05, 2020
25293
25738
25239
25705
0
+578.50(+2.30%)
Oct 02, 2020
25339
25685
25096
25126
0
-752.50(-2.91%)
Oct 01, 2020
25766
25911
25483
25879
0
+574.10(+2.27%)
Sep 30, 2020
25262
25828
25177
25304
0
+20.00(+0.08%)
Sep 29, 2020
25540
25649
25185
25284
0
-246.90(-0.97%)
Sep 28, 2020
25321
25548
25074
25531
0
+638.30(+2.56%)
Sep 25, 2020
24578
24951
24128
24893
0
+590.10(+2.43%)
Sep 24, 2020
23949
24695
23845
24303
0
+173.70(+0.72%)
Sep 23, 2020
25066
25127
24064
24129
0
-999.40(-3.98%)
Sep 22, 2020
24395
25172
24117
25129
0
+1306.90(+5.49%)
Sep 21, 2020
23366
23840
23088
23822
0
+65.80(+0.28%)
Sep 18, 2020
24348
24405
23360
23756
0
-410.10(-1.70%)
Sep 17, 2020
24182
24343
23862
24166
0
-566.30(-2.29%)
Sep 16, 2020
25540
25613
24697
24732
0
-623.00(-2.46%)
Sep 15, 2020
25219
25528
24986
25355
0
+401.90(+1.61%)
Sep 14, 2020
25507
25627
24892
24954
0
-105.00(-0.42%)
Sep 11, 2020
25769
25851
24797
25058
0
-449.90(-1.76%)
Sep 10, 2020
26551
26900
25467
25508
0
-737.30(-2.81%)
Sep 09, 2020
25716
26517
25567
26246
0
+954.30(+3.77%)
Sep 08, 2020
25244
26099
25129
25291
0
-1138.10(-4.31%)
Sep 04, 2020
26622
27119
24987
26430
0
-582.60(-2.16%)
Sep 03, 2020
27947
27990
26502
27012
0
-1299.90(-4.59%)
Sep 02, 2020
28415
28483
27938
28312
0
+210.20(+0.75%)
Sep 01, 2020
27987
28187
27783
28102
0
+412.20(+1.49%)
Aug 31, 2020
27362
28038
27312
27690
0
+380.50(+1.39%)
Aug 28, 2020
27507
27594
27184
27309
0
-19.90(-0.07%)
Aug 27, 2020
27767
27792
27155
27329
0
-370.60(-1.34%)
Aug 26, 2020
26993
27781
26929
27700
0
+740.50(+2.75%)
Aug 25, 2020
26572
27061
26343
26959
0
+282.90(+1.06%)
Aug 24, 2020
26693
27244
26275
26676
0
+187.90(+0.71%)
Aug 21, 2020
26561
26734
26400
26488
0
-87.30(-0.33%)
Aug 20, 2020
26229
26705
26109
26576
0
+279.70(+1.06%)
Aug 19, 2020
26609
26740
26242
26296
0
-383.20(-1.44%)
Aug 18, 2020
25918
26758
25856
26679
0
+991.40(+3.86%)
Aug 17, 2020
25597
25794
25440
25688
0
+293.50(+1.16%)
Aug 14, 2020
25633
25655
25169
25394
0
-103.20(-0.40%)
Aug 13, 2020
25649
25948
25430
25497
0
+11.20(+0.04%)
Aug 12, 2020
25050
25596
24994
25486
0
+648.80(+2.61%)
Aug 11, 2020
25100
25488
24763
24837
0
-543.00(-2.14%)
Aug 10, 2020
25575
25599
25010
25380
0
-170.30(-0.67%)
Aug 07, 2020
25978
26134
25324
25551
0
-418.30(-1.61%)
Aug 06, 2020
25760
26180
25505
25969
0
+117.60(+0.45%)
Aug 05, 2020
25372
25925
25236
25851
0
+552.90(+2.19%)
Aug 04, 2020
25040
25559
25026
25298
0
+170.80(+0.68%)
Aug 03, 2020
25633
25689
25042
25128
0
-372.70(-1.46%)
Jul 31, 2020
26107
26144
25371
25500
0
+872.90(+3.54%)
Jul 30, 2020
24317
24942
24238
24628
0
+152.90(+0.62%)
Jul 29, 2020
24452
24547
24161
24475
0
+241.40(+1.00%)
Jul 28, 2020
24662
24844
24192
24233
0
-440.90(-1.79%)
Jul 27, 2020
24692
25007
24334
24674
0
+400.90(+1.65%)
Jul 24, 2020
23667
24456
23323
24273
0
+167.90(+0.70%)
Jul 23, 2020
24986
24999
23970
24105
0
-891.50(-3.57%)
Jul 22, 2020
25196
25404
24724
24997
0
-300.00(-1.19%)
Jul 21, 2020
26067
26139
25027
25297
0
-483.50(-1.88%)
Jul 20, 2020
24270
25825
24204
25780
0
+1814.00(+7.57%)
Jul 17, 2020
24342
24464
23851
23966
0
-295.50(-1.22%)
Jul 16, 2020
24030
24518
23616
24262
0
-68.30(-0.28%)
Jul 15, 2020
24878
25030
24026
24330
0
-577.60(-2.32%)
Jul 14, 2020
24914
25247
23838
24908
0
-131.90(-0.53%)
Jul 13, 2020
26217
26946
24758
25040
0
-766.50(-2.97%)
Jul 10, 2020
25738
25934
25286
25806
0
+138.70(+0.54%)
Jul 09, 2020
25146
25781
24818
25667
0
+699.40(+2.80%)
Jul 08, 2020
24412
24979
24321
24968
0
+690.30(+2.84%)
Jul 07, 2020
24656
24778
24124
24278
0
-372.00(-1.51%)
Jul 06, 2020
23693
24691
23643
24650
0
+1323.10(+5.67%)
Jul 02, 2020
23474
23841
23157
23327
0
+123.00(+0.53%)
Jul 01, 2020
22268
23344
22209
23204
0
+660.30(+2.93%)
Jun 30, 2020
21952
22635
21869
22543
0
+628.50(+2.87%)
Jun 29, 2020
21969
22047
21487
21915
0
-71.40(-0.32%)
Jun 26, 2020
22610
22690
21926
21986
0
-443.20(-1.98%)
Jun 25, 2020
22300
22450
22079
22429
0
+168.10(+0.76%)
Jun 24, 2020
22634
22772
22146
22261
0
-251.00(-1.11%)
Jun 23, 2020
22215
22674
22136
22512
0
+407.20(+1.84%)
Jun 22, 2020
21864
22124
21736
22105
0
+315.00(+1.45%)
Jun 19, 2020
21838
21995
21649
21790
0
+147.10(+0.68%)
Jun 18, 2020
21580
21700
21486
21643
0
+113.30(+0.53%)
Jun 17, 2020
21578
21654
21449
21530
0
+205.00(+0.96%)
Jun 16, 2020
21366
21380
21006
21325
0
+342.50(+1.63%)
Jun 15, 2020
20593
21076
20445
20982
0
+226.60(+1.09%)
Jun 12, 2020
21205
21370
20414
20756
0
-98.30(-0.47%)
Jun 11, 2020
21194
21768
20676
20854
0
-728.10(-3.37%)
Jun 10, 2020
21586
22183
21412
21582
0
+343.20(+1.62%)
Jun 09, 2020
20673
21443
20628
21239
0
+607.70(+2.95%)
Jun 08, 2020
20443
20691
20331
20631
0
+309.10(+1.52%)
Jun 05, 2020
20035
20389
19954
20322
0
+165.40(+0.82%)
Jun 04, 2020
20321
20568
20058
20157
0
-90.20(-0.45%)
Jun 03, 2020
20164
20331
20099
20247
0
+57.40(+0.28%)
Jun 02, 2020
20131
20207
19958
20189
0
+28.00(+0.14%)
Jun 01, 2020
19977
20223
19939
20161
0
+224.50(+1.13%)
May 29, 2020
19713
19943
19562
19937
0
+338.30(+1.73%)
May 28, 2020
19458
19896
19407
19599
0
-61.70(-0.31%)
May 27, 2020
19598
19686
19006
19660
0
-65.40(-0.33%)
May 26, 2020
20021
20058
19662
19726
0
-115.60(-0.58%)
May 22, 2020
19954
20099
19759
19841
0
-61.50(-0.31%)
May 21, 2020
20311
20514
19854
19903
0
-392.30(-1.93%)
May 20, 2020
20154
20334
20050
20295
0
+372.40(+1.87%)
May 19, 2020
19763
20214
19752
19923
0
+186.50(+0.94%)
May 18, 2020
19558
19798
19392
19736
0
+154.50(+0.79%)
May 15, 2020
19247
19600
19149
19582
0
+166.10(+0.86%)
May 14, 2020
19176
19437
19105
19416
0
+174.00(+0.90%)
May 13, 2020
19246
19576
18991
19242
0
+66.80(+0.35%)
May 12, 2020
19614
19684
19155
19175
0
-412.00(-2.10%)
May 11, 2020
19315
19679
19280
19587
0
+233.30(+1.21%)
May 08, 2020
19289
19425
19165
19354
0
+130.00(+0.68%)
May 07, 2020
19315
19342
19051
19224
0
+100.30(+0.52%)
May 06, 2020
18933
19176
18849
19123
0
+292.10(+1.55%)
May 05, 2020
18991
19098
18732
18831
0
+32.30(+0.17%)
May 04, 2020
18320
18885
18314
18799
0
+248.50(+1.34%)
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
.