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 29, 2011 2505 2546 2492 2535 0 +32.51(+1.30%)
Apr 28, 2011 2513 2522 2490 2502 0 -11.40(-0.45%)
Apr 27, 2011 2449 2520 2437 2513 0 +72.01(+2.95%)
Apr 26, 2011 2450 2467 2426 2441 0 -3.13(-0.13%)
Apr 25, 2011 2445 2452 2432 2445 0 -4.77(-0.19%)
Apr 21, 2011 2408 2462 2397 2449 0 +44.06(+1.83%)
Apr 20, 2011 2377 2413 2365 2405 0 +59.83(+2.55%)
Apr 19, 2011 2334 2369 2331 2345 0 +16.24(+0.70%)
Apr 18, 2011 2336 2353 2304 2329 0 -40.15(-1.69%)
Apr 15, 2011 2318 2379 2301 2369 0 +56.64(+2.45%)
Apr 14, 2011 2267 2319 2255 2313 0 +26.92(+1.18%)
Apr 13, 2011 2274 2299 2251 2286 0 +21.86(+0.97%)
Apr 12, 2011 2270 2300 2257 2264 0 -23.54(-1.03%)
Apr 11, 2011 2285 2301 2263 2288 0 +12.80(+0.56%)
Apr 08, 2011 2313 2320 2261 2275 0 -25.12(-1.09%)
Apr 07, 2011 2286 2333 2257 2300 0 -6.34(-0.27%)
Apr 06, 2011 2342 2352 2296 2306 0 -22.76(-0.98%)
Apr 05, 2011 2286 2349 2285 2329 0 +32.93(+1.43%)
Apr 04, 2011 2295 2307 2270 2296 0 -1.04(-0.05%)
Apr 01, 2011 2273 2310 2266 2297 0 +34.58(+1.53%)
Mar 31, 2011 2270 2284 2234 2262 0 -10.56(-0.46%)
Mar 30, 2011 2248 2281 2236 2273 0 +29.43(+1.31%)
Mar 29, 2011 2164 2245 2161 2244 0 +76.08(+3.51%)
Mar 28, 2011 2218 2228 2164 2168 0 -48.17(-2.17%)
Mar 25, 2011 2212 2240 2192 2216 0 +16.79(+0.76%)
Mar 24, 2011 2202 2218 2160 2199 0 +16.76(+0.77%)
Mar 23, 2011 2181 2204 2128 2182 0 -5.21(-0.24%)
Mar 22, 2011 2210 2219 2178 2187 0 -30.18(-1.36%)
Mar 21, 2011 2221 2237 2196 2218 0 +101.37(+4.79%)
Mar 18, 2011 2122 2134 2084 2116 0 +24.49(+1.17%)
Mar 17, 2011 2102 2118 2053 2092 0 +22.03(+1.06%)
Mar 16, 2011 2116 2138 2047 2070 0 -50.41(-2.38%)
Mar 15, 2011 2095 2195 2090 2120 0 -75.80(-3.45%)
Mar 14, 2011 2255 2264 2161 2196 0 -118.78(-5.13%)
Mar 11, 2011 2244 2327 2234 2315 0 +43.53(+1.92%)
Mar 10, 2011 2309 2321 2265 2271 0 -65.96(-2.82%)
Mar 09, 2011 2334 2351 2306 2337 0 +1.89(+0.08%)
Mar 08, 2011 2310 2367 2301 2335 0 +29.16(+1.26%)
Mar 07, 2011 2349 2391 2293 2306 0 +5.67(+0.25%)
Mar 04, 2011 2281 2305 2270 2300 0 +16.22(+0.71%)
Mar 03, 2011 2258 2292 2234 2284 0 +48.15(+2.15%)
Mar 02, 2011 2217 2260 2207 2236 0 +14.56(+0.66%)
Mar 01, 2011 2282 2296 2218 2221 0 -55.64(-2.44%)
Feb 28, 2011 2269 2304 2259 2277 0 +18.26(+0.81%)
Feb 25, 2011 2247 2284 2221 2259 0 +28.70(+1.29%)
Feb 24, 2011 2211 2253 2193 2230 0 +21.72(+0.98%)
Feb 23, 2011 2305 2310 2174 2208 0 -91.98(-4.00%)
Feb 22, 2011 2327 2371 2295 2300 0 -74.00(-3.12%)
Feb 18, 2011 2374 2374 2374 0 +27.01(+1.15%)
Feb 17, 2011 2345 2379 2340 2347 0 -6.29(-0.27%)
Feb 16, 2011 2367 2389 2333 2354 0 -1.67(-0.07%)
Feb 15, 2011 2368 2391 2341 2355 0 -27.36(-1.15%)
Feb 14, 2011 2377 2414 2365 2383 0 +12.24(+0.52%)
Feb 11, 2011 2322 2380 2300 2370 0 +3.84(+0.16%)
Feb 10, 2011 2328 2372 2313 2367 0 +31.22(+1.34%)
Feb 09, 2011 2309 2353 2300 2335 0 +13.31(+0.57%)
Feb 08, 2011 2324 2343 2312 2322 0 -10.85(-0.47%)
Feb 07, 2011 2304 2356 2304 2333 0 +21.16(+0.92%)
Feb 04, 2011 2314 2337 2269 2312 0 +52.89(+2.34%)
Feb 03, 2011 2201 2266 2199 2259 0 +71.25(+3.26%)
Feb 02, 2011 2192 2205 2161 2188 0 -12.97(-0.59%)
Feb 01, 2011 2192 2226 2179 2201 0 +31.58(+1.46%)
Jan 31, 2011 2160 2186 2136 2169 0 +20.81(+0.97%)
Jan 28, 2011 2207 2214 2140 2148 0 -62.00(-2.81%)
Jan 27, 2011 2214 2227 2200 2210 0 -0.53(-0.02%)
Jan 26, 2011 2190 2233 2168 2211 0 +23.35(+1.07%)
Jan 25, 2011 2162 2196 2139 2187 0 +10.11(+0.46%)
Jan 24, 2011 2153 2189 2146 2177 0 +5.34(+0.25%)
Jan 21, 2011 2191 2199 2162 2172 0 +1.29(+0.06%)
Jan 20, 2011 2177 2212 2148 2171 0 -22.91(-1.04%)
Jan 19, 2011 2219 2228 2185 2194 0 -23.72(-1.07%)
Jan 18, 2011 2250 2261 2205 2217 0 -33.07(-1.47%)
Jan 14, 2011 2250 2250 2250 0 +10.19(+0.45%)
Jan 13, 2011 2270 2278 2229 2240 0 -34.93(-1.54%)
Jan 12, 2011 2272 2293 2251 2275 0 +31.57(+1.41%)
Jan 11, 2011 2321 2324 2223 2243 0 -14.75(-0.65%)
Jan 10, 2011 2191 2268 2178 2258 0 +59.93(+2.73%)
Jan 07, 2011 2225 2252 2161 2198 0 -30.05(-1.35%)
Jan 06, 2011 2249 2252 2204 2228 0 -20.22(-0.90%)
Jan 05, 2011 2238 2264 2232 2249 0 -2.75(-0.12%)
Jan 04, 2011 2286 2291 2229 2251 0 -38.09(-1.66%)
Jan 03, 2011 2312 2324 2213 2289 0 -12.25(-0.53%)
Dec 31, 2010 2335 2337 2295 2302 0 -33.53(-1.44%)
Dec 30, 2010 2353 2376 2321 2335 0 -33.12(-1.40%)
Dec 29, 2010 2341 2385 2340 2368 0 +28.96(+1.24%)
Dec 28, 2010 2355 2374 2331 2339 0 -13.76(-0.58%)
Dec 27, 2010 2351 2365 2326 2353 0 -8.70(-0.37%)
Dec 23, 2010 2369 2381 2338 2362 0 -10.08(-0.42%)
Dec 22, 2010 2413 2416 2359 2372 0 -44.77(-1.85%)
Dec 21, 2010 2418 2434 2404 2417 0 +10.25(+0.43%)
Dec 20, 2010 2400 2416 2372 2406 0 +9.53(+0.40%)
Dec 17, 2010 2349 2404 2348 2397 0 +32.34(+1.37%)
Dec 16, 2010 2312 2371 2306 2365 0 +46.73(+2.02%)
Dec 15, 2010 2316 2347 2301 2318 0 +5.58(+0.24%)
Dec 14, 2010 2334 2349 2302 2312 0 -28.08(-1.20%)
Dec 10, 2010 2298 2345 2293 2340 0 +44.69(+1.95%)
Dec 09, 2010 2314 2320 2282 2296 0 +0.69(+0.03%)
Dec 08, 2010 2317 2324 2274 2295 0 -15.04(-0.65%)
Dec 07, 2010 2349 2362 2307 2310 0 +1.32(+0.06%)
Dec 06, 2010 2313 2321 2288 2309 0 -11.02(-0.48%)
Dec 03, 2010 2285 2326 2262 2320 0 +23.51(+1.02%)
Dec 02, 2010 2289 2310 2272 2296 0 +11.06(+0.48%)
Dec 01, 2010 2287 2317 2267 2285 0 +28.79(+1.28%)
Nov 30, 2010 2185 2276 2177 2256 0 +52.94(+2.40%)
Nov 29, 2010 2187 2217 2167 2203 0 +12.03(+0.55%)
Nov 26, 2010 2212 2213 2180 2191 0 -26.99(-1.22%)
Nov 24, 2010 2183 2218 2218 2218 0 +106.67(+5.05%)
Nov 23, 2010 2119 2140 2075 2112 0 -34.43(-1.60%)
Nov 22, 2010 2101 2162 2092 2146 0 +39.14(+1.86%)
Nov 19, 2010 2070 2110 2048 2107 0 +38.40(+1.86%)
Nov 18, 2010 2064 2093 2023 2069 0 +36.49(+1.80%)
Nov 17, 2010 2000 2056 1995 2032 0 +35.36(+1.77%)
Nov 16, 2010 2044 2082 1982 1997 0 -61.30(-2.98%)
Nov 15, 2010 2057 2096 2053 2058 0 +16.47(+0.81%)
Nov 12, 2010 2088 2114 2031 2042 0 -49.59(-2.37%)
Nov 11, 2010 2083 2118 2077 2091 0 -18.93(-0.90%)
Nov 10, 2010 2080 2112 2060 2110 0 +28.99(+1.39%)
Nov 09, 2010 2096 2118 2068 2081 0 -5.40(-0.26%)
Nov 08, 2010 2071 2091 2055 2086 0 +2.84(+0.14%)
Nov 05, 2010 2046 2105 2037 2084 0 +46.59(+2.29%)
Nov 04, 2010 1987 2041 1979 2037 0 +68.02(+3.45%)
Nov 03, 2010 1974 1982 1940 1969 0 -4.68(-0.24%)
Nov 02, 2010 1959 1987 1956 1974 0 +25.69(+1.32%)
Nov 01, 2010 1934 1965 1926 1948 0 +18.55(+0.96%)
Oct 29, 2010 1880 1931 1875 1929 0 +49.80(+2.65%)
Oct 28, 2010 1891 1904 1855 1880 0 -2.17(-0.12%)
Oct 27, 2010 1890 1906 1858 1882 0 +2.91(+0.15%)
Oct 25, 2010 1863 1891 1860 1879 0 +34.98(+1.90%)
Oct 22, 2010 1846 1862 1833 1844 0 -3.16(-0.17%)
Oct 21, 2010 1836 1881 1825 1847 0 +21.27(+1.16%)
Oct 20, 2010 1809 1836 1805 1826 0 +17.87(+0.99%)
Oct 19, 2010 1829 1840 1799 1808 0 -43.79(-2.36%)
Oct 18, 2010 1841 1859 1832 1852 0 +4.33(+0.23%)
Oct 15, 2010 1839 1859 1813 1847 0 +29.62(+1.63%)
Oct 14, 2010 1832 1836 1800 1818 0 -16.48(-0.90%)
Oct 13, 2010 1847 1862 1816 1834 0 +2.33(+0.13%)
Oct 12, 2010 1796 1850 1780 1832 0 +27.08(+1.50%)
Oct 11, 2010 1783 1821 1781 1805 0 +26.56(+1.49%)
Oct 08, 2010 1777 1798 1753 1778 0 +25.53(+1.46%)
Oct 07, 2010 1761 1775 1730 1753 0 +4.78(+0.27%)
Oct 06, 2010 1758 1765 1734 1748 0 -12.48(-0.71%)
Oct 05, 2010 1733 1770 1721 1760 0 +46.86(+2.73%)
Oct 04, 2010 1726 1733 1691 1714 0 -20.31(-1.17%)
Oct 01, 2010 1734 1761 1715 1734 0 +0.02(+0.00%)
Sep 30, 2010 1737 1747 1708 1734 0 +6.47(+0.37%)
Sep 29, 2010 1732 1737 1715 1727 0 -8.90(-0.51%)
Sep 28, 2010 1701 1739 1672 1736 0 +42.49(+2.51%)
Sep 27, 2010 1686 1704 1672 1694 0 +10.77(+0.64%)
Sep 24, 2010 1674 1689 1669 1683 0 +33.54(+2.03%)
Sep 23, 2010 1644 1663 1596 1650 0 -25.77(-1.54%)
Sep 22, 2010 1668 1690 1659 1675 0 -0.83(-0.05%)
Sep 21, 2010 1699 1704 1656 1676 0 -21.05(-1.24%)
Sep 20, 2010 1662 1705 1654 1697 0 +39.60(+2.39%)
Sep 17, 2010 1660 1667 1630 1658 0 +41.24(+2.55%)
Sep 15, 2010 1604 1620 1596 1616 0 +2.25(+0.14%)
Sep 14, 2010 1605 1642 1596 1614 0 +5.69(+0.35%)
Sep 13, 2010 1591 1615 1588 1608 0 +35.55(+2.26%)
Sep 10, 2010 1563 1581 1556 1573 0 +10.86(+0.70%)
Sep 09, 2010 1593 1597 1552 1562 0 -10.99(-0.70%)
Sep 08, 2010 1558 1582 1554 1573 0 +16.55(+1.06%)
Sep 07, 2010 1581 1586 1552 1556 0 -29.00(-1.83%)
Sep 03, 2010 1585 1585 1585 0 +26.39(+1.69%)
Sep 02, 2010 1535 1563 1531 1559 0 +32.61(+2.14%)
Sep 01, 2010 1489 1534 1486 1526 0 +54.62(+3.71%)
Aug 31, 2010 1476 1516 1465 1472 0 -14.42(-0.97%)
Aug 30, 2010 1514 1524 1482 1486 0 -26.57(-1.76%)
Aug 27, 2010 1498 1576 1471 1513 0 -52.11(-3.33%)
Aug 26, 2010 1569 1594 1554 1565 0 +1.42(+0.09%)
Aug 25, 2010 1539 1573 1522 1563 0 +11.89(+0.77%)
Aug 24, 2010 1566 1581 1535 1552 0 -39.74(-2.50%)
Aug 23, 2010 1613 1632 1586 1591 0 -9.98(-0.62%)
Aug 20, 2010 1572 1604 1558 1601 0 +5.83(+0.37%)
Aug 19, 2010 1607 1623 1568 1595 0 -12.80(-0.80%)
Aug 18, 2010 1582 1621 1562 1608 0 +26.30(+1.66%)
Aug 17, 2010 1564 1600 1558 1582 0 +38.01(+2.46%)
Aug 16, 2010 1538 1564 1528 1544 0 -3.26(-0.21%)
Aug 13, 2010 1549 1579 1546 1547 0 -21.23(-1.35%)
Aug 12, 2010 1544 1580 1528 1568 0 -1.07(-0.07%)
Aug 11, 2010 1597 1606 1559 1570 0 -59.32(-3.64%)
Aug 10, 2010 1627 1639 1602 1629 0 -16.50(-1.00%)
Aug 09, 2010 1614 1655 1610 1645 0 +30.67(+1.90%)
Aug 06, 2010 1602 1617 1562 1615 0 -5.41(-0.33%)
Aug 05, 2010 1582 1632 1564 1620 0 +21.30(+1.33%)
Aug 04, 2010 1600 1620 1589 1599 0 +3.44(+0.22%)
Aug 03, 2010 1642 1645 1576 1595 0 -49.34(-3.00%)
Aug 02, 2010 1617 1659 1608 1645 0 +53.26(+3.35%)
Jul 30, 2010 1590 1600 1523 1591 0 +21.47(+1.37%)
Jul 29, 2010 1588 1601 1536 1570 0 -3.63(-0.23%)
Jul 28, 2010 1570 1597 1561 1574 0 -14.39(-0.91%)
Jul 27, 2010 1593 1617 1577 1588 0 -6.62(-0.42%)
Jul 26, 2010 1580 1598 1562 1595 0 +21.44(+1.36%)
Jul 23, 2010 1544 1577 1530 1573 0 +31.58(+2.05%)
Jul 22, 2010 1506 1552 1506 1542 0 +56.85(+3.83%)
Jul 21, 2010 1512 1526 1478 1485 0 -8.38(-0.56%)
Jul 20, 2010 1488 1499 1435 1493 0 +28.03(+1.91%)
Jul 19, 2010 1476 1493 1452 1465 0 -11.99(-0.81%)
Jul 16, 2010 1488 1537 1474 1477 0 -55.87(-3.64%)
Jul 15, 2010 1548 1556 1511 1533 0 -19.26(-1.24%)
Jul 14, 2010 1525 1559 1499 1552 0 +22.67(+1.48%)
Jul 13, 2010 1492 1541 1490 1530 0 +55.00(+3.73%)
Jul 12, 2010 1476 1487 1457 1475 0 -8.66(-0.58%)
Jul 09, 2010 1483 1487 1454 1483 0 +6.11(+0.41%)
Jul 08, 2010 1479 1502 1449 1477 0 +15.58(+1.07%)
Jul 07, 2010 1382 1465 1376 1462 0 +82.32(+5.97%)
Jul 06, 2010 1435 1442 1361 1379 0 -28.87(-2.05%)
Jul 02, 2010 1412 1480 1398 1408 0 -35.14(-2.43%)
Jul 01, 2010 1434 1458 1386 1443 0 +3.03(+0.21%)
Jun 30, 2010 1467 1494 1433 1440 0 -28.11(-1.91%)
Jun 29, 2010 1524 1528 1454 1468 0 -84.43(-5.44%)
Jun 25, 2010 1550 1562 1524 1553 0 +10.19(+0.66%)
Jun 24, 2010 1571 1585 1529 1543 0 -45.88(-2.89%)
Jun 23, 2010 1600 1606 1567 1588 0 -3.82(-0.24%)
Jun 22, 2010 1661 1677 1589 1592 0 -67.80(-4.08%)
Jun 21, 2010 1707 1715 1648 1660 0 -21.11(-1.26%)
Jun 18, 2010 1672 1698 1650 1681 0 +30.83(+1.87%)
Jun 17, 2010 1674 1677 1626 1650 0 -19.36(-1.16%)
Jun 16, 2010 1683 1693 1651 1670 0 -20.75(-1.23%)
Jun 15, 2010 1679 1696 1649 1690 0 +25.18(+1.51%)
Jun 14, 2010 1672 1697 1659 1665 0 +10.46(+0.63%)
Jun 11, 2010 1637 1670 1623 1655 0 +4.13(+0.25%)
Jun 10, 2010 1629 1659 1617 1651 0 +46.88(+2.92%)
Jun 09, 2010 1568 1642 1566 1604 0 +45.87(+2.94%)
Jun 08, 2010 1536 1564 1511 1558 0 +20.03(+1.30%)
Jun 07, 2010 1595 1622 1533 1538 0 -48.99(-3.09%)
Jun 04, 2010 1584 1646 1571 1587 0 -80.01(-4.80%)
Jun 03, 2010 1686 1701 1639 1667 0 +1.42(+0.09%)
Jun 02, 2010 1676 1686 1627 1665 0 +1.08(+0.06%)
Jun 01, 2010 1677 1711 1663 1664 0 -28.72(-1.70%)
May 28, 2010 1693 1693 1693 0 -53.76(-3.08%)
May 27, 2010 1737 1767 1701 1747 0 +114.33(+7.00%)
May 26, 2010 1612 1674 1610 1632 0 +32.48(+2.03%)
May 25, 2010 1553 1606 1533 1600 0 +6.63(+0.42%)
May 24, 2010 1611 1629 1591 1593 0 -18.25(-1.13%)
May 21, 2010 1540 1619 1533 1612 0 +35.69(+2.26%)
May 20, 2010 1588 1620 1569 1576 0 -66.55(-4.05%)
May 19, 2010 1635 1670 1608 1642 0 -5.41(-0.33%)
May 18, 2010 1721 1736 1644 1648 0 -56.25(-3.30%)
May 17, 2010 1695 1711 1648 1704 0 +11.52(+0.68%)
May 14, 2010 1695 1732 1677 1693 0 -52.70(-3.02%)
May 13, 2010 1797 1802 1734 1745 0 -56.09(-3.11%)
May 12, 2010 1758 1808 1748 1801 0 +52.44(+3.00%)
May 11, 2010 1760 1774 1739 1749 0 +0.33(+0.02%)
May 10, 2010 1733 1758 1728 1749 0 +105.60(+6.43%)
May 07, 2010 1687 1726 1626 1643 0 +15.19(+0.93%)
May 06, 2010 1633 1778 1584 1628 0 -155.11(-8.70%)
May 05, 2010 1792 1818 1771 1783 0 -21.63(-1.20%)
May 04, 2010 1833 1838 1794 1805 0 -57.12(-3.07%)
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.