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 (%)
Apr 30, 2010 1877 1883 1819 1824 0 -54.24(-2.89%)
Apr 29, 2010 1872 1892 1860 1878 0 +22.74(+1.23%)
Apr 28, 2010 1876 1896 1844 1856 0 -12.96(-0.69%)
Apr 27, 2010 1935 1940 1860 1869 0 -76.37(-3.93%)
Apr 26, 2010 1933 1957 1927 1945 0 +16.26(+0.84%)
Apr 23, 2010 1914 1934 1896 1929 0 +16.00(+0.84%)
Apr 22, 2010 1878 1926 1863 1913 0 +18.17(+0.96%)
Apr 21, 2010 1862 1905 1853 1895 0 +33.56(+1.80%)
Apr 20, 2010 1870 1888 1844 1861 0 +5.26(+0.28%)
Apr 19, 2010 1886 1897 1826 1856 0 -36.17(-1.91%)
Apr 16, 2010 1917 1932 1874 1892 0 -29.04(-1.51%)
Apr 15, 2010 1938 1939 1909 1921 0 -8.75(-0.45%)
Apr 14, 2010 1908 1934 1902 1930 0 +32.41(+1.71%)
Apr 13, 2010 1877 1905 1872 1897 0 +18.96(+1.01%)
Apr 12, 2010 1883 1889 1872 1878 0 -0.77(-0.04%)
Apr 09, 2010 1871 1883 1851 1879 0 +9.08(+0.49%)
Apr 08, 2010 1855 1883 1837 1870 0 +19.71(+1.07%)
Apr 07, 2010 1848 1868 1830 1850 0 -4.44(-0.24%)
Apr 06, 2010 1822 1864 1821 1855 0 +25.85(+1.41%)
Apr 05, 2010 1821 1852 1806 1829 0 +10.90(+0.60%)
Apr 01, 2010 1818 1818 1818 0 +28.16(+1.57%)
Mar 31, 2010 1764 1801 1761 1790 0 +19.97(+1.13%)
Mar 30, 2010 1789 1800 1758 1770 0 -16.32(-0.91%)
Mar 29, 2010 1793 1799 1773 1786 0 +1.88(+0.11%)
Mar 26, 2010 1788 1814 1773 1784 0 +3.15(+0.18%)
Mar 25, 2010 1801 1819 1777 1781 0 -5.35(-0.30%)
Mar 24, 2010 1774 1794 1763 1786 0 -16.87(-0.94%)
Mar 23, 2010 1819 1821 1781 1803 0 +10.77(+0.60%)
Mar 22, 2010 1701 1796 1694 1793 0 +10.65(+0.60%)
Mar 19, 2010 1811 1813 1767 1782 0 -14.41(-0.80%)
Mar 18, 2010 1782 1830 1773 1796 0 -0.05(-0.00%)
Mar 17, 2010 1816 1823 1784 1796 0 -19.43(-1.07%)
Mar 16, 2010 1746 1820 1742 1816 0 +70.98(+4.07%)
Mar 15, 2010 1726 1746 1723 1745 0 -1.11(-0.06%)
Mar 12, 2010 1746 1754 1725 1746 0 +13.16(+0.76%)
Mar 11, 2010 1733 1740 1709 1733 0 -7.96(-0.46%)
Mar 10, 2010 1738 1757 1729 1741 0 +0.74(+0.04%)
Mar 09, 2010 1743 1754 1727 1740 0 -4.95(-0.28%)
Mar 08, 2010 1740 1761 1734 1745 0 -0.64(-0.04%)
Mar 05, 2010 1726 1755 1719 1746 0 +28.00(+1.63%)
Mar 04, 2010 1699 1731 1700 1718 0 +17.60(+1.04%)
Mar 03, 2010 1706 1725 1693 1700 0 +2.80(+0.16%)
Mar 02, 2010 1717 1729 1687 1697 0 -19.83(-1.15%)
Mar 01, 2010 1674 1725 1668 1717 0 +47.89(+2.87%)
Feb 26, 2010 1650 1680 1642 1669 0 +18.83(+1.14%)
Feb 25, 2010 1615 1654 1602 1650 0 +4.50(+0.27%)
Feb 24, 2010 1623 1651 1614 1646 0 +28.00(+1.73%)
Feb 23, 2010 1633 1644 1608 1618 0 -13.47(-0.83%)
Feb 22, 2010 1636 1642 1624 1631 0 -0.85(-0.05%)
Feb 19, 2010 1621 1635 1610 1632 0 +7.78(+0.48%)
Feb 18, 2010 1603 1627 1597 1624 0 +14.16(+0.88%)
Feb 17, 2010 1605 1620 1587 1610 0 +28.55(+1.81%)
Feb 16, 2010 1572 1586 1564 1582 0 +14.26(+0.91%)
Feb 12, 2010 1567 1567 1567 0 -10.30(-0.65%)
Feb 11, 2010 1556 1584 1540 1578 0 +19.75(+1.27%)
Feb 10, 2010 1537 1579 1533 1558 0 +43.17(+2.85%)
Feb 09, 2010 1529 1530 1487 1515 0 +5.49(+0.36%)
Feb 08, 2010 1507 1522 1484 1509 0 +3.22(+0.21%)
Feb 05, 2010 1515 1520 1477 1506 0 -12.01(-0.79%)
Feb 04, 2010 1572 1582 1513 1518 0 -66.86(-4.22%)
Feb 03, 2010 1593 1602 1571 1585 0 -17.98(-1.12%)
Feb 02, 2010 1561 1607 1564 1603 0 +41.77(+2.68%)
Feb 01, 2010 1545 1565 1541 1561 0 +16.26(+1.05%)
Jan 29, 2010 1572 1598 1542 1545 0 -13.90(-0.89%)
Jan 28, 2010 1588 1590 1553 1559 0 -21.88(-1.38%)
Jan 27, 2010 1574 1594 1559 1581 0 +0.13(+0.01%)
Jan 26, 2010 1590 1600 1569 1581 0 -11.93(-0.75%)
Jan 25, 2010 1594 1603 1574 1592 0 +35.31(+2.27%)
Jan 22, 2010 1589 1599 1553 1557 0 -35.38(-2.22%)
Jan 21, 2010 1640 1650 1586 1593 0 -53.76(-3.27%)
Jan 20, 2010 1676 1680 1638 1646 0 -42.35(-2.51%)
Jan 19, 2010 1730 1735 1685 1689 0 -44.71(-2.58%)
Jan 15, 2010 1733 1733 1733 0 -5.03(-0.29%)
Jan 14, 2010 1779 1789 1731 1738 0 -58.54(-3.26%)
Jan 13, 2010 1779 1802 1766 1797 0 +17.85(+1.00%)
Jan 12, 2010 1780 1792 1740 1779 0 -15.97(-0.89%)
Jan 11, 2010 1773 1808 1756 1795 0 +30.06(+1.70%)
Jan 08, 2010 1778 1786 1742 1765 0 -29.68(-1.65%)
Jan 07, 2010 1735 1799 1730 1795 0 +62.91(+3.63%)
Jan 06, 2010 1706 1739 1700 1732 0 +19.06(+1.11%)
Jan 05, 2010 1704 1716 1680 1713 0 +9.28(+0.54%)
Jan 04, 2010 1695 1730 1688 1703 0 +30.64(+1.83%)
Dec 31, 2009 1673 1673 1673 0 -29.56(-1.74%)
Dec 30, 2009 1690 1705 1682 1702 0 -1.22(-0.07%)
Dec 29, 2009 1712 1716 1693 1704 0 -0.66(-0.04%)
Dec 28, 2009 1708 1725 1695 1704 0 +3.48(+0.20%)
Dec 24, 2009 1703 1709 1690 1701 0 +0.80(+0.05%)
Dec 23, 2009 1693 1710 1681 1700 0 +10.74(+0.64%)
Dec 22, 2009 1668 1699 1660 1689 0 +18.40(+1.10%)
Dec 21, 2009 1642 1677 1633 1671 0 +40.35(+2.47%)
Dec 18, 2009 1636 1641 1607 1630 0 -4.68(-0.29%)
Dec 17, 2009 1630 1645 1624 1635 0 -18.73(-1.13%)
Dec 16, 2009 1643 1661 1632 1654 0 +22.60(+1.39%)
Dec 15, 2009 1631 1643 1619 1631 0 -13.29(-0.81%)
Dec 14, 2009 1636 1646 1630 1645 0 +17.36(+1.07%)
Dec 11, 2009 1591 1633 1587 1627 0 +42.59(+2.69%)
Dec 10, 2009 1582 1602 1574 1585 0 +12.69(+0.81%)
Dec 09, 2009 1582 1587 1555 1572 0 -7.77(-0.49%)
Dec 08, 2009 1595 1601 1572 1580 0 -35.05(-2.17%)
Dec 07, 2009 1617 1644 1598 1615 0 -10.92(-0.67%)
Dec 04, 2009 1683 1691 1600 1626 0 -26.64(-1.61%)
Dec 03, 2009 1678 1683 1648 1652 0 -25.83(-1.54%)
Dec 02, 2009 1672 1711 1667 1678 0 +4.53(+0.27%)
Dec 01, 2009 1657 1698 1655 1674 0 +23.70(+1.44%)
Nov 30, 2009 1673 1679 1619 1650 0 -22.73(-1.36%)
Nov 27, 2009 1652 1698 1638 1673 0 -27.03(-1.59%)
Nov 25, 2009 1700 1700 1700 0 +75.25(+4.63%)
Nov 24, 2009 1645 1654 1610 1624 0 -2.30(-0.14%)
Nov 23, 2009 1633 1654 1612 1627 0 +20.68(+1.29%)
Nov 20, 2009 1596 1624 1578 1606 0 +2.45(+0.15%)
Nov 19, 2009 1630 1631 1585 1604 0 -39.35(-2.40%)
Nov 18, 2009 1650 1667 1638 1643 0 -14.42(-0.87%)
Nov 17, 2009 1669 1677 1638 1657 0 -18.33(-1.09%)
Nov 16, 2009 1654 1686 1654 1676 0 +30.54(+1.86%)
Nov 13, 2009 1635 1657 1619 1645 0 +14.57(+0.89%)
Nov 12, 2009 1660 1683 1624 1631 0 -40.61(-2.43%)
Nov 11, 2009 1691 1711 1656 1671 0 -8.61(-0.51%)
Nov 10, 2009 1676 1696 1650 1680 0 +0.36(+0.02%)
Nov 09, 2009 1644 1690 1628 1679 0 +53.37(+3.28%)
Nov 06, 2009 1629 1667 1609 1626 0 +35.61(+2.24%)
Nov 05, 2009 1588 1621 1565 1590 0 +15.59(+0.99%)
Nov 04, 2009 1596 1619 1568 1575 0 -10.69(-0.67%)
Nov 03, 2009 1562 1599 1544 1586 0 +13.12(+0.83%)
Nov 02, 2009 1564 1597 1536 1572 0 +17.39(+1.12%)
Oct 30, 2009 1616 1626 1548 1555 0 -70.90(-4.36%)
Oct 29, 2009 1561 1635 1559 1626 0 +76.91(+4.97%)
Oct 28, 2009 1621 1632 1543 1549 0 -75.88(-4.67%)
Oct 27, 2009 1658 1675 1616 1625 0 -33.30(-2.01%)
Oct 26, 2009 1669 1702 1648 1658 0 -5.96(-0.36%)
Oct 23, 2009 1675 1681 1651 1664 0 -7.35(-0.44%)
Oct 22, 2009 1637 1680 1624 1672 0 +33.38(+2.04%)
Oct 21, 2009 1666 1698 1627 1638 0 -35.16(-2.10%)
Oct 20, 2009 1656 1677 1655 1673 0 -12.56(-0.75%)
Oct 19, 2009 1674 1702 1664 1686 0 +16.55(+0.99%)
Oct 16, 2009 1659 1683 1639 1669 0 -6.63(-0.40%)
Oct 15, 2009 1649 1679 1647 1676 0 +12.42(+0.75%)
Oct 14, 2009 1643 1673 1635 1664 0 +37.60(+2.31%)
Oct 13, 2009 1608 1628 1585 1626 0 +16.62(+1.03%)
Oct 12, 2009 1637 1650 1603 1609 0 -16.44(-1.01%)
Oct 09, 2009 1624 1633 1607 1626 0 +3.27(+0.20%)
Oct 08, 2009 1615 1649 1602 1622 0 +21.71(+1.36%)
Oct 07, 2009 1607 1627 1584 1601 0 -8.92(-0.55%)
Oct 06, 2009 1565 1634 1562 1610 0 +63.58(+4.11%)
Oct 05, 2009 1518 1554 1508 1546 0 +32.10(+2.12%)
Oct 02, 2009 1505 1533 1495 1514 0 -14.16(-0.93%)
Oct 01, 2009 1548 1560 1518 1528 0 -30.03(-1.93%)
Sep 30, 2009 1557 1582 1532 1558 0 +0.08(+0.01%)
Sep 29, 2009 1529 1563 1525 1558 0 +32.90(+2.16%)
Sep 28, 2009 1477 1534 1468 1525 0 +55.81(+3.80%)
Sep 25, 2009 1490 1492 1451 1469 0 -25.98(-1.74%)
Sep 24, 2009 1510 1517 1473 1495 0 -12.93(-0.86%)
Sep 23, 2009 1548 1554 1507 1508 0 -37.89(-2.45%)
Sep 22, 2009 1560 1564 1538 1546 0 -1.53(-0.10%)
Sep 21, 2009 1554 1567 1531 1548 0 -18.96(-1.21%)
Sep 18, 2009 1570 1582 1551 1567 0 -1.79(-0.11%)
Sep 17, 2009 1560 1594 1548 1568 0 +30.36(+1.97%)
Sep 16, 2009 1537 1576 1520 1538 0 +9.12(+0.60%)
Sep 15, 2009 1536 1548 1509 1529 0 -6.36(-0.41%)
Sep 14, 2009 1485 1538 1470 1535 0 +29.84(+1.98%)
Sep 11, 2009 1530 1540 1496 1506 0 -25.93(-1.69%)
Sep 10, 2009 1505 1557 1500 1531 0 +48.76(+3.29%)
Sep 09, 2009 1466 1499 1454 1483 0 +14.02(+0.95%)
Sep 08, 2009 1450 1477 1431 1469 0 +33.76(+2.35%)
Sep 04, 2009 1435 1435 1435 0 +5.72(+0.40%)
Sep 03, 2009 1404 1431 1392 1429 0 +39.25(+2.82%)
Sep 02, 2009 1395 1409 1381 1390 0 -9.42(-0.67%)
Sep 01, 2009 1438 1470 1396 1399 0 -57.17(-3.93%)
Aug 31, 2009 1483 1488 1440 1457 0 -46.48(-3.09%)
Aug 28, 2009 1458 1511 1432 1503 0 +126.36(+9.18%)
Aug 27, 2009 1381 1390 1348 1377 0 +3.00(+0.22%)
Aug 26, 2009 1368 1408 1352 1374 0 +20.03(+1.48%)
Aug 25, 2009 1327 1373 1312 1354 0 +36.74(+2.79%)
Aug 24, 2009 1326 1359 1311 1317 0 +6.06(+0.46%)
Aug 21, 2009 1283 1322 1276 1311 0 +42.81(+3.38%)
Aug 20, 2009 1245 1273 1239 1268 0 +29.10(+2.35%)
Aug 19, 2009 1207 1248 1198 1239 0 +13.79(+1.13%)
Aug 18, 2009 1220 1240 1206 1225 0 -15.94(-1.28%)
Aug 17, 2009 1252 1267 1205 1241 0 -41.39(-3.23%)
Aug 14, 2009 1272 1292 1254 1282 0 +9.75(+0.77%)
Aug 13, 2009 1255 1276 1234 1273 0 +13.64(+1.08%)
Aug 12, 2009 1242 1278 1243 1259 0 +15.38(+1.24%)
Aug 11, 2009 1266 1274 1234 1244 0 -27.34(-2.15%)
Aug 10, 2009 1280 1293 1247 1271 0 -12.40(-0.97%)
Aug 07, 2009 1260 1310 1223 1283 0 +44.77(+3.61%)
Aug 06, 2009 1225 1265 1219 1239 0 +18.57(+1.52%)
Aug 05, 2009 1192 1230 1185 1220 0 +16.78(+1.39%)
Aug 04, 2009 1222 1232 1195 1203 0 -26.26(-2.14%)
Aug 03, 2009 1226 1235 1196 1230 0 +26.94(+2.24%)
Jul 31, 2009 1191 1219 1185 1203 0 +8.96(+0.75%)
Jul 30, 2009 1174 1222 1171 1194 0 +39.12(+3.39%)
Jul 29, 2009 1146 1178 1136 1155 0 -1.55(-0.13%)
Jul 28, 2009 1155 1169 1120 1156 0 -16.95(-1.44%)
Jul 27, 2009 1185 1187 1155 1173 0 -26.27(-2.19%)
Jul 24, 2009 1183 1205 1162 1199 0 +11.12(+0.94%)
Jul 23, 2009 1158 1212 1150 1188 0 +27.55(+2.37%)
Jul 22, 2009 1142 1178 1126 1161 0 +18.35(+1.61%)
Jul 21, 2009 1160 1175 1119 1142 0 +104.99(+10.12%)
Jun 26, 2009 1027 1052 1026 1037 0 -1.35(-0.13%)
Jun 25, 2009 1038 1050 1023 1039 0 +32.09(+3.19%)
Jun 24, 2009 1004 1025 995.86 1007 0 +10.58(+1.06%)
Jun 23, 2009 1019 1025 987.01 995.97 0 -19.60(-1.93%)
Jun 22, 2009 1038 1044 1007 1016 0 -27.54(-2.64%)
Jun 19, 2009 1039 1059 1032 1043 0 +16.72(+1.63%)
Jun 18, 2009 1036 1044 999.60 1026 0 -1.70(-0.17%)
Jun 17, 2009 1028 1048 998.30 1028 0 -1.96(-0.19%)
Jun 16, 2009 1067 1069 1026 1030 0 -25.94(-2.46%)
Jun 15, 2009 1083 1091 1045 1056 0 -40.01(-3.65%)
Jun 12, 2009 1121 1130 1082 1096 0 -25.11(-2.24%)
Jun 11, 2009 1164 1173 1114 1121 0 -42.43(-3.65%)
Jun 10, 2009 1195 1200 1148 1164 0 -22.67(-1.91%)
Jun 09, 2009 1188 1202 1162 1186 0 +1.37(+0.12%)
Jun 08, 2009 1171 1197 1153 1185 0 -0.55(-0.05%)
Jun 05, 2009 1219 1231 1177 1185 0 -20.03(-1.66%)
Jun 04, 2009 1222 1225 1185 1205 0 -15.68(-1.28%)
Jun 03, 2009 1215 1237 1198 1221 0 -2.85(-0.23%)
Jun 02, 2009 1218 1248 1210 1224 0 -12.87(-1.04%)
Jun 01, 2009 1154 1246 1146 1237 0 +99.52(+8.75%)
May 29, 2009 1090 1141 1084 1137 0 +13.56(+1.21%)
May 28, 2009 1132 1150 1081 1124 0 -5.04(-0.45%)
May 27, 2009 1138 1170 1113 1129 0 -8.19(-0.72%)
May 26, 2009 1060 1147 1047 1137 0 +65.09(+6.07%)
May 25, 2009 1070 1096 1043 1072 0 +0.00(+0.00%)
May 22, 2009 1070 1096 1043 1072 0 +10.85(+1.02%)
May 21, 2009 1073 1086 1041 1061 0 -23.95(-2.21%)
May 20, 2009 1112 1161 1076 1085 0 -18.31(-1.66%)
May 19, 2009 1073 1117 1052 1103 0 +25.75(+2.39%)
May 18, 2009 1047 1083 1040 1078 0 +47.67(+4.63%)
May 15, 2009 1017 1066 1010 1030 0 +11.06(+1.09%)
May 14, 2009 1012 1051 989.26 1019 0 +2.06(+0.20%)
May 13, 2009 1054 1061 1007 1017 0 -65.67(-6.07%)
May 12, 2009 1126 1142 1059 1082 0 -37.43(-3.34%)
May 11, 2009 1146 1149 1109 1120 0 -35.94(-3.11%)
May 08, 2009 1152 1185 1117 1156 0 +29.38(+2.61%)
May 07, 2009 1154 1172 1110 1126 0 -14.23(-1.25%)
May 06, 2009 1165 1188 1113 1141 0 -15.94(-1.38%)
May 05, 2009 1142 1169 1125 1157 0 +9.16(+0.80%)
May 04, 2009 1113 1154 1104 1147 0 +41.45(+3.75%)
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.