Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jewelry Stores Sector (CIX: MSECTOR742 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 3688 3688 3688 3688 0 -9.71(-0.26%)
Dec 28, 2017 3733 3734 3669 3698 0 -36.04(-0.97%)
Dec 27, 2017 3736 3750 3715 3734 0 +1.44(+0.04%)
Dec 26, 2017 3654 3740 3654 3732 0 +83.58(+2.29%)
Dec 22, 2017 3630 3654 3609 3649 0 +13.53(+0.37%)
Dec 21, 2017 3559 3656 3559 3635 0 +85.45(+2.41%)
Dec 20, 2017 3576 3589 3541 3550 0 -13.16(-0.37%)
Dec 19, 2017 3552 3584 3539 3563 0 -6.71(-0.19%)
Dec 18, 2017 3617 3617 3548 3570 0 -25.84(-0.72%)
Dec 15, 2017 3552 3615 3552 3596 0 +70.91(+2.01%)
Dec 14, 2017 3466 3573 3460 3525 0 +114.84(+3.37%)
Dec 13, 2017 3385 3430 3373 3410 0 +21.16(+0.62%)
Dec 12, 2017 3389 3436 3389 3389 0 -29.77(-0.87%)
Dec 11, 2017 3410 3438 3399 3418 0 +20.94(+0.62%)
Dec 08, 2017 3390 3426 3384 3397 0 +8.12(+0.24%)
Dec 07, 2017 3382 3440 3381 3389 0 +11.70(+0.35%)
Dec 06, 2017 3386 3414 3367 3378 0 +6.03(+0.18%)
Dec 05, 2017 3386 3388 3334 3372 0 -18.55(-0.55%)
Dec 04, 2017 3464 3474 3382 3390 0 -60.71(-1.76%)
Dec 01, 2017 3376 3498 3372 3451 0 +97.53(+2.91%)
Nov 30, 2017 3260 3365 3238 3353 0 +69.11(+2.10%)
Nov 29, 2017 3290 3360 3213 3284 0 -52.75(-1.58%)
Nov 28, 2017 3314 3360 3273 3337 0 +26.68(+0.81%)
Nov 27, 2017 3318 3340 3283 3310 0 +8.69(+0.26%)
Nov 24, 2017 3346 3362 3298 3302 0 -37.17(-1.11%)
Nov 22, 2017 3320 3352 3318 3339 0 +19.56(+0.59%)
Nov 21, 2017 3300 3338 3262 3319 0 -28.07(-0.84%)
Nov 20, 2017 3364 3387 3336 3347 0 -17.75(-0.53%)
Nov 17, 2017 3311 3383 3303 3365 0 +67.07(+2.03%)
Nov 16, 2017 3300 3320 3276 3298 0 +15.24(+0.46%)
Nov 15, 2017 3314 3314 3279 3283 0 -36.93(-1.11%)
Nov 14, 2017 3270 3330 3266 3320 0 +16.66(+0.50%)
Nov 13, 2017 3249 3317 3246 3303 0 +53.43(+1.64%)
Nov 10, 2017 3229 3270 3210 3250 0 +20.18(+0.62%)
Nov 09, 2017 3215 3240 3210 3229 0 +4.69(+0.15%)
Nov 08, 2017 3264 3265 3219 3225 0 -52.16(-1.59%)
Nov 07, 2017 3297 3306 3258 3277 0 -22.64(-0.69%)
Nov 06, 2017 3286 3318 3282 3300 0 +15.22(+0.46%)
Nov 03, 2017 3300 3308 3279 3284 0 -15.84(-0.48%)
Nov 02, 2017 3336 3342 3285 3300 0 -34.42(-1.03%)
Nov 01, 2017 3346 3382 3330 3335 0 +12.79(+0.39%)
Oct 31, 2017 3314 3334 3297 3322 0 +2.54(+0.08%)
Oct 30, 2017 3330 3335 3299 3319 0 -17.76(-0.53%)
Oct 27, 2017 3329 3339 3300 3337 0 -1.99(-0.06%)
Oct 26, 2017 3322 3358 3318 3339 0 +22.34(+0.67%)
Oct 25, 2017 3335 3340 3289 3317 0 -16.63(-0.50%)
Oct 24, 2017 3321 3337 3302 3333 0 +9.95(+0.30%)
Oct 23, 2017 3364 3372 3319 3323 0 -31.01(-0.92%)
Oct 20, 2017 3333 3358 3333 3354 0 +33.35(+1.00%)
Oct 19, 2017 3348 3359 3300 3321 0 -29.05(-0.87%)
Oct 18, 2017 3374 3377 3325 3350 0 -18.45(-0.55%)
Oct 17, 2017 3360 3378 3341 3368 0 +8.97(+0.27%)
Oct 16, 2017 3357 3384 3331 3360 0 +10.23(+0.31%)
Oct 13, 2017 3273 3368 3272 3349 0 +82.19(+2.52%)
Oct 12, 2017 3297 3302 3259 3267 0 -42.30(-1.28%)
Oct 11, 2017 3293 3328 3286 3309 0 +13.60(+0.41%)
Oct 10, 2017 3317 3345 3292 3296 0 -20.33(-0.61%)
Oct 09, 2017 3358 3362 3273 3316 0 -41.56(-1.24%)
Oct 06, 2017 3338 3380 3325 3358 0 +16.75(+0.50%)
Oct 05, 2017 3351 3366 3327 3341 0 +4.57(+0.14%)
Oct 04, 2017 3304 3382 3289 3336 0 +34.88(+1.06%)
Oct 03, 2017 3296 3333 3279 3301 0 +11.26(+0.34%)
Oct 02, 2017 3280 3317 3248 3290 0 +32.45(+1.00%)
Sep 29, 2017 3248 3285 3232 3258 0 +29.79(+0.92%)
Sep 28, 2017 3203 3231 3186 3228 0 +37.96(+1.19%)
Sep 27, 2017 3191 3208 3174 3190 0 +7.56(+0.24%)
Sep 26, 2017 3125 3192 3125 3182 0 +57.70(+1.85%)
Sep 25, 2017 3122 3144 3119 3125 0 +6.60(+0.21%)
Sep 22, 2017 3142 3157 3058 3118 0 -71.12(-2.23%)
Sep 21, 2017 3215 3227 3184 3189 0 -2.87(-0.09%)
Sep 20, 2017 3209 3211 3160 3192 0 -13.82(-0.43%)
Sep 19, 2017 3167 3233 3147 3206 0 +30.08(+0.95%)
Sep 18, 2017 3223 3230 3170 3176 0 -29.51(-0.92%)
Sep 15, 2017 3224 3225 3161 3205 0 -23.02(-0.71%)
Sep 14, 2017 3330 3341 3191 3228 0 -161.67(-4.77%)
Sep 13, 2017 3427 3446 3389 3390 0 -34.48(-1.01%)
Sep 12, 2017 3406 3447 3391 3425 0 +31.31(+0.92%)
Sep 11, 2017 3322 3403 3305 3393 0 +86.55(+2.62%)
Sep 08, 2017 3312 3333 3283 3307 0 -12.45(-0.38%)
Sep 07, 2017 3330 3336 3305 3319 0 +0.98(+0.03%)
Sep 06, 2017 3281 3347 3279 3318 0 +43.78(+1.34%)
Sep 05, 2017 3301 3317 3246 3274 0 -4.20(-0.13%)
Sep 01, 2017 3244 3284 3229 3279 0 +34.34(+1.06%)
Aug 31, 2017 3130 3252 3130 3244 0 +132.95(+4.27%)
Aug 30, 2017 3125 3140 3104 3111 0 -22.31(-0.71%)
Aug 29, 2017 3148 3161 3117 3134 0 -37.88(-1.19%)
Aug 28, 2017 3142 3184 3142 3171 0 +47.81(+1.53%)
Aug 25, 2017 3116 3139 3084 3124 0 +15.90(+0.51%)
Aug 24, 2017 3247 3283 3064 3108 0 -41.51(-1.32%)
Aug 23, 2017 3126 3163 3120 3149 0 +7.77(+0.25%)
Aug 22, 2017 3134 3155 3121 3142 0 +24.08(+0.77%)
Aug 21, 2017 3127 3146 3110 3117 0 -7.33(-0.23%)
Aug 18, 2017 3132 3159 3114 3125 0 -12.03(-0.38%)
Aug 17, 2017 3163 3178 3130 3137 0 -35.73(-1.13%)
Aug 16, 2017 3147 3177 3110 3173 0 +45.03(+1.44%)
Aug 15, 2017 3184 3220 3083 3128 0 -92.94(-2.89%)
Aug 14, 2017 3228 3250 3209 3220 0 +15.54(+0.48%)
Aug 11, 2017 3158 3219 3151 3205 0 +33.71(+1.06%)
Aug 10, 2017 3217 3229 3170 3171 0 -67.62(-2.09%)
Aug 09, 2017 3229 3242 3210 3239 0 -3.00(-0.09%)
Aug 08, 2017 3285 3298 3226 3242 0 -29.87(-0.91%)
Aug 07, 2017 3281 3304 3248 3272 0 -30.09(-0.91%)
Aug 04, 2017 3308 3315 3279 3302 0 +5.27(+0.16%)
Aug 03, 2017 3284 3313 3283 3296 0 +14.53(+0.44%)
Aug 02, 2017 3366 3389 3240 3282 0 -121.42(-3.57%)
Aug 01, 2017 3397 3413 3364 3403 0 +12.44(+0.37%)
Jul 31, 2017 3428 3442 3376 3391 0 -29.54(-0.86%)
Jul 28, 2017 3381 3426 3360 3420 0 +40.77(+1.21%)
Jul 27, 2017 3384 3389 3348 3380 0 +3.57(+0.11%)
Jul 26, 2017 3372 3391 3349 3376 0 +1.78(+0.05%)
Jul 25, 2017 3337 3389 3323 3374 0 +56.75(+1.71%)
Jul 24, 2017 3329 3330 3310 3318 0 -9.49(-0.29%)
Jul 21, 2017 3287 3329 3275 3327 0 +38.32(+1.17%)
Jul 20, 2017 3278 3294 3256 3289 0 +27.33(+0.84%)
Jul 19, 2017 3249 3275 3248 3261 0 +2.51(+0.08%)
Jul 18, 2017 3266 3281 3246 3259 0 -13.17(-0.40%)
Jul 17, 2017 3263 3280 3248 3272 0 +9.16(+0.28%)
Jul 14, 2017 3337 3340 3245 3263 0 -75.87(-2.27%)
Jul 13, 2017 3318 3367 3308 3339 0 +56.07(+1.71%)
Jul 12, 2017 3247 3287 3247 3283 0 +57.49(+1.78%)
Jul 11, 2017 3243 3248 3204 3225 0 -17.40(-0.54%)
Jul 10, 2017 3319 3327 3234 3243 0 -89.05(-2.67%)
Jul 07, 2017 3304 3355 3289 3332 0 +28.07(+0.85%)
Jul 06, 2017 3292 3315 3241 3304 0 -0.74(-0.02%)
Jul 05, 2017 3310 3331 3294 3304 0 -21.71(-0.65%)
Jul 03, 2017 3351 3369 3323 3326 0 -6.68(-0.20%)
Jun 30, 2017 3307 3358 3301 3333 0 +47.86(+1.46%)
Jun 29, 2017 3338 3338 3258 3285 0 -48.51(-1.46%)
Jun 28, 2017 3341 3363 3329 3333 0 +6.98(+0.21%)
Jun 27, 2017 3314 3358 3314 3326 0 +48.84(+1.49%)
Jun 26, 2017 3256 3284 3250 3278 0 +18.41(+0.56%)
Jun 23, 2017 3245 3261 3217 3259 0 +13.01(+0.40%)
Jun 22, 2017 3243 3254 3217 3246 0 +4.26(+0.13%)
Jun 21, 2017 3289 3298 3206 3242 0 -34.53(-1.05%)
Jun 20, 2017 3332 3333 3273 3276 0 -57.33(-1.72%)
Jun 19, 2017 3279 3344 3263 3334 0 +64.84(+1.98%)
Jun 16, 2017 3200 3269 3196 3269 0 +37.13(+1.15%)
Jun 15, 2017 3237 3244 3201 3232 0 -17.02(-0.52%)
Jun 14, 2017 3256 3257 3210 3249 0 -12.05(-0.37%)
Jun 13, 2017 3296 3300 3257 3261 0 -46.04(-1.39%)
Jun 12, 2017 3353 3359 3303 3307 0 -54.95(-1.63%)
Jun 09, 2017 3333 3364 3308 3362 0 +36.57(+1.10%)
Jun 08, 2017 3325 3353 3293 3325 0 +49.33(+1.51%)
Jun 07, 2017 3266 3296 3254 3276 0 +23.77(+0.73%)
Jun 06, 2017 3229 3259 3204 3252 0 +19.79(+0.61%)
Jun 05, 2017 3195 3243 3167 3232 0 +37.32(+1.17%)
Jun 02, 2017 3195 3218 3168 3195 0 +26.50(+0.84%)
Jun 01, 2017 3095 3190 3089 3169 0 +80.87(+2.62%)
May 31, 2017 3044 3091 2995 3088 0 +36.57(+1.20%)
May 30, 2017 3060 3085 3040 3051 0 -8.89(-0.29%)
May 26, 2017 3043 3062 3024 3060 0 +12.71(+0.42%)
May 25, 2017 3042 3060 2999 3047 0 +28.00(+0.93%)
May 24, 2017 3040 3136 2988 3019 0 -287.50(-8.69%)
May 23, 2017 3331 3349 3293 3307 0 -18.82(-0.57%)
May 22, 2017 3316 3352 3310 3326 0 +26.65(+0.81%)
May 19, 2017 3276 3310 3251 3299 0 +33.90(+1.04%)
May 18, 2017 3237 3280 3216 3265 0 +32.25(+1.00%)
May 17, 2017 3282 3270 3217 3233 0 -49.07(-1.50%)
May 16, 2017 3277 3284 3239 3282 0 +7.06(+0.22%)
May 15, 2017 3285 3302 3255 3275 0 -9.37(-0.29%)
May 12, 2017 3320 3326 3244 3284 0 +17.13(+0.52%)
May 11, 2017 3285 3292 3232 3267 0 -33.00(-1.00%)
May 10, 2017 3290 3313 3284 3300 0 +17.40(+0.53%)
May 09, 2017 3249 3284 3249 3283 0 +37.64(+1.16%)
May 08, 2017 3286 3293 3242 3245 0 -38.70(-1.18%)
May 05, 2017 3238 3285 3236 3284 0 +52.93(+1.64%)
May 04, 2017 3276 3280 3229 3231 0 -41.61(-1.27%)
May 03, 2017 3271 3288 3264 3272 0 +3.60(+0.11%)
May 02, 2017 3247 3288 3246 3269 0 +27.27(+0.84%)
May 01, 2017 3260 3261 3231 3242 0 -12.41(-0.38%)
Apr 28, 2017 3277 3281 3240 3254 0 -25.47(-0.78%)
Apr 27, 2017 3307 3320 3271 3279 0 -25.85(-0.78%)
Apr 26, 2017 3305 3322 3295 3305 0 +9.54(+0.29%)
Apr 25, 2017 3306 3316 3274 3296 0 +8.54(+0.26%)
Apr 24, 2017 3287 3297 3266 3287 0 +31.85(+0.98%)
Apr 21, 2017 3266 3273 3248 3255 0 -15.84(-0.48%)
Apr 20, 2017 3265 3284 3255 3271 0 +20.92(+0.64%)
Apr 19, 2017 3232 3259 3232 3250 0 +27.74(+0.86%)
Apr 18, 2017 3241 3263 3217 3223 0 -26.76(-0.82%)
Apr 17, 2017 3244 3250 3207 3249 0 +12.08(+0.37%)
Apr 13, 2017 3259 3273 3236 3237 0 -19.83(-0.61%)
Apr 12, 2017 3269 3276 3248 3257 0 -14.36(-0.44%)
Apr 11, 2017 3309 3318 3244 3271 0 -37.61(-1.14%)
Apr 10, 2017 3308 3348 3297 3309 0 -8.97(-0.27%)
Apr 07, 2017 3323 3347 3311 3318 0 -7.88(-0.24%)
Apr 06, 2017 3307 3340 3294 3326 0 +32.59(+0.99%)
Apr 05, 2017 3333 3344 3283 3293 0 -31.20(-0.94%)
Apr 04, 2017 3331 3343 3312 3324 0 -18.74(-0.56%)
Apr 03, 2017 3387 3395 3341 3343 0 -39.74(-1.17%)
Mar 31, 2017 3372 3402 3372 3383 0 +1.86(+0.06%)
Mar 30, 2017 3408 3426 3350 3381 0 -41.01(-1.20%)
Mar 29, 2017 3406 3453 3405 3422 0 +12.87(+0.38%)
Mar 28, 2017 3381 3415 3373 3409 0 +34.69(+1.03%)
Mar 27, 2017 3357 3387 3328 3375 0 -11.37(-0.34%)
Mar 24, 2017 3390 3423 3368 3386 0 +0.59(+0.02%)
Mar 23, 2017 3383 3416 3374 3385 0 +8.94(+0.26%)
Mar 22, 2017 3338 3382 3310 3376 0 +39.11(+1.17%)
Mar 21, 2017 3354 3373 3328 3337 0 +6.19(+0.19%)
Mar 20, 2017 3312 3360 3308 3331 0 +50.19(+1.53%)
Mar 17, 2017 3312 3337 3234 3281 0 +86.59(+2.71%)
Mar 16, 2017 3188 3217 3186 3194 0 -17.29(-0.54%)
Mar 15, 2017 3174 3214 3166 3212 0 +47.40(+1.50%)
Mar 14, 2017 3149 3187 3135 3164 0 +9.68(+0.31%)
Mar 13, 2017 3150 3157 3134 3155 0 +5.29(+0.17%)
Mar 10, 2017 3164 3168 3138 3149 0 +8.68(+0.28%)
Mar 09, 2017 3126 3154 3124 3141 0 -22.85(-0.72%)
Mar 08, 2017 3159 3170 3143 3163 0 +12.79(+0.41%)
Mar 07, 2017 3168 3183 3146 3151 0 -40.77(-1.28%)
Mar 06, 2017 3193 3201 3171 3191 0 -14.56(-0.45%)
Mar 03, 2017 3197 3218 3187 3206 0 +7.90(+0.25%)
Mar 02, 2017 3220 3239 3166 3198 0 -50.62(-1.56%)
Mar 01, 2017 3289 3292 3240 3249 0 -12.38(-0.38%)
Feb 28, 2017 3245 3277 3225 3261 0 -3.83(-0.12%)
Feb 27, 2017 3258 3279 3246 3265 0 +8.39(+0.26%)
Feb 24, 2017 3198 3287 3195 3256 0 +50.92(+1.59%)
Feb 23, 2017 3158 3230 3151 3206 0 +65.91(+2.10%)
Feb 22, 2017 3131 3159 3104 3140 0 -3.77(-0.12%)
Feb 21, 2017 3073 3179 3068 3143 0 +75.96(+2.48%)
Feb 17, 2017 3067 3067 3067 3067 0 +108.30(+3.66%)
Feb 16, 2017 2976 2989 2946 2959 0 -7.57(-0.26%)
Feb 15, 2017 2957 2976 2951 2967 0 +9.19(+0.31%)
Feb 14, 2017 2899 2967 2898 2958 0 +45.43(+1.56%)
Feb 13, 2017 2910 2929 2893 2912 0 +8.72(+0.30%)
Feb 10, 2017 2876 2914 2873 2903 0 +32.08(+1.12%)
Feb 09, 2017 2829 2878 2829 2871 0 +47.45(+1.68%)
Feb 08, 2017 2797 2831 2786 2824 0 +25.70(+0.92%)
Feb 07, 2017 2798 2800 2780 2798 0 -7.21(-0.26%)
Feb 06, 2017 2791 2839 2777 2805 0 -67.48(-2.35%)
Feb 03, 2017 2812 2897 2810 2873 0 +78.07(+2.79%)
Feb 02, 2017 2783 2810 2772 2795 0 +6.15(+0.22%)
Feb 01, 2017 2816 2816 2778 2789 0 -24.57(-0.87%)
Jan 31, 2017 2774 2823 2760 2813 0 +22.73(+0.81%)
Jan 30, 2017 2813 2814 2778 2790 0 -38.06(-1.35%)
Jan 27, 2017 2858 2864 2816 2829 0 -25.15(-0.88%)
Jan 26, 2017 2869 2882 2853 2854 0 -14.74(-0.51%)
Jan 25, 2017 2856 2877 2851 2868 0 +35.07(+1.24%)
Jan 24, 2017 2826 2842 2802 2833 0 +19.70(+0.70%)
Jan 23, 2017 2821 2832 2809 2814 0 -23.31(-0.82%)
Jan 20, 2017 2828 2851 2808 2837 0 +13.48(+0.48%)
Jan 19, 2017 2848 2859 2802 2824 0 -31.13(-1.09%)
Jan 18, 2017 2817 2868 2786 2855 0 +1.33(+0.05%)
Jan 17, 2017 2818 2901 2808 2853 0 -68.58(-2.35%)
Jan 13, 2017 2922 2922 2922 2922 0 +46.72(+1.62%)
Jan 12, 2017 2790 2908 2790 2875 0 +95.62(+3.44%)
Jan 11, 2017 2748 2787 2734 2780 0 +20.28(+0.73%)
Jan 10, 2017 2745 2771 2737 2759 0 +10.33(+0.38%)
Jan 09, 2017 2757 2759 2736 2749 0 -10.96(-0.40%)
Jan 06, 2017 2748 2762 2723 2760 0 +11.85(+0.43%)
Jan 05, 2017 2794 2804 2724 2748 0 -83.75(-2.96%)
Jan 04, 2017 2795 2847 2788 2832 0 +50.23(+1.81%)
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.