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, 2014 3263 3281 3246 3271 0 +5.83(+0.18%)
Apr 29, 2014 3199 3271 3190 3265 0 +69.06(+2.16%)
Apr 28, 2014 3272 3272 3166 3196 0 -56.96(-1.75%)
Apr 25, 2014 3287 3300 3243 3253 0 -44.52(-1.35%)
Apr 24, 2014 3295 3321 3265 3297 0 +15.05(+0.46%)
Apr 23, 2014 3286 3318 3273 3282 0 -8.84(-0.27%)
Apr 22, 2014 3242 3315 3240 3291 0 +53.24(+1.64%)
Apr 21, 2014 3241 3263 3231 3238 0 -0.55(-0.02%)
Apr 17, 2014 3238 3238 3238 0 -5.85(-0.18%)
Apr 16, 2014 3231 3264 3227 3244 0 +34.22(+1.07%)
Apr 15, 2014 3192 3240 3144 3210 0 +37.93(+1.20%)
Apr 14, 2014 3192 3213 3149 3172 0 +10.23(+0.32%)
Apr 11, 2014 3202 3207 3149 3162 0 -60.73(-1.88%)
Apr 10, 2014 3276 3292 3220 3222 0 -50.07(-1.53%)
Apr 09, 2014 3238 3285 3224 3273 0 +44.29(+1.37%)
Apr 08, 2014 3195 3237 3180 3228 0 +35.43(+1.11%)
Apr 07, 2014 3240 3243 3171 3193 0 -61.42(-1.89%)
Apr 04, 2014 3310 3317 3235 3254 0 -46.04(-1.40%)
Apr 03, 2014 3305 3321 3283 3300 0 -8.27(-0.25%)
Apr 02, 2014 3285 3321 3270 3309 0 +72.47(+2.24%)
Apr 01, 2014 3186 3245 3180 3236 0 +62.37(+1.97%)
Mar 31, 2014 3153 3188 3150 3174 0 +38.23(+1.22%)
Mar 28, 2014 3133 3161 3125 3136 0 +2.53(+0.08%)
Mar 27, 2014 3148 3159 3115 3133 0 -12.69(-0.40%)
Mar 26, 2014 3187 3204 3145 3146 0 +914.36(+40.98%)
Mar 25, 2014 2258 2263 2217 2231 0 -23.85(-1.06%)
Mar 24, 2014 2268 2282 2245 2255 0 -1076.40(-32.31%)
Mar 21, 2014 3316 3439 3284 3332 0 -15.27(-0.46%)
Mar 20, 2014 3393 3405 3334 3347 0 -55.70(-1.64%)
Mar 19, 2014 3399 3421 3372 3403 0 +3.19(+0.09%)
Mar 18, 2014 3387 3419 3373 3399 0 +14.46(+0.43%)
Mar 17, 2014 3387 3401 3354 3385 0 +12.66(+0.38%)
Mar 14, 2014 3364 3390 3360 3372 0 -10.75(-0.32%)
Mar 13, 2014 3408 3418 3370 3383 0 -12.26(-0.36%)
Mar 12, 2014 3382 3405 3363 3395 0 +0.63(+0.02%)
Mar 11, 2014 3421 3447 3380 3395 0 -35.47(-1.03%)
Mar 10, 2014 3441 3444 3390 3430 0 -11.73(-0.34%)
Mar 07, 2014 3439 3476 3428 3442 0 +18.14(+0.53%)
Mar 06, 2014 3477 3480 3398 3424 0 +7.49(+0.22%)
Mar 05, 2014 3424 3433 3404 3416 0 -9.42(-0.27%)
Mar 04, 2014 3412 3449 3410 3426 0 +42.39(+1.25%)
Mar 03, 2014 3379 3393 3342 3383 0 -34.92(-1.02%)
Feb 28, 2014 3412 3446 3391 3418 0 +3.21(+0.09%)
Feb 27, 2014 3376 3425 3362 3415 0 +41.35(+1.23%)
Feb 26, 2014 3345 3397 3334 3374 0 +40.31(+1.21%)
Feb 25, 2014 3320 3341 3308 3333 0 +11.70(+0.35%)
Feb 24, 2014 3290 3339 3278 3322 0 +43.11(+1.31%)
Feb 21, 2014 3283 3293 3267 3278 0 -4.90(-0.15%)
Feb 20, 2014 3246 3286 3234 3283 0 +36.96(+1.14%)
Feb 19, 2014 3261 3286 3241 3246 0 +46.14(+1.44%)
Feb 18, 2014 3177 3212 3163 3200 0 +16.96(+0.53%)
Feb 14, 2014 3183 3183 3183 0 -9.35(-0.29%)
Feb 13, 2014 3141 3222 3137 3193 0 +45.92(+1.46%)
Feb 12, 2014 3164 3173 3139 3147 0 -2.59(-0.08%)
Feb 11, 2014 3151 3168 3137 3149 0 +1.28(+0.04%)
Feb 10, 2014 3158 3163 3126 3148 0 -6.18(-0.20%)
Feb 07, 2014 3139 3176 3115 3154 0 +24.76(+0.79%)
Feb 06, 2014 3091 3148 3078 3129 0 +26.22(+0.84%)
Feb 05, 2014 3017 3121 3007 3103 0 +88.95(+2.95%)
Feb 04, 2014 2986 3052 2983 3014 0 +51.71(+1.75%)
Feb 03, 2014 3044 3053 2944 2963 0 -88.97(-2.92%)
Jan 31, 2014 3023 3073 3014 3052 0 -18.35(-0.60%)
Jan 30, 2014 3054 3087 3046 3070 0 +35.78(+1.18%)
Jan 29, 2014 3069 3107 3031 3034 0 -52.70(-1.71%)
Jan 28, 2014 3033 3106 3032 3087 0 +59.35(+1.96%)
Jan 27, 2014 3067 3084 2992 3027 0 -23.08(-0.76%)
Jan 24, 2014 3123 3129 3046 3051 0 -95.39(-3.03%)
Jan 23, 2014 3173 3188 3132 3146 0 -47.73(-1.49%)
Jan 22, 2014 3145 3196 3134 3194 0 +38.44(+1.22%)
Jan 21, 2014 3183 3200 3143 3155 0 -9.12(-0.29%)
Jan 17, 2014 3164 3164 3164 0 -35.74(-1.12%)
Jan 16, 2014 3214 3220 3173 3200 0 -19.35(-0.60%)
Jan 15, 2014 3215 3256 3211 3219 0 +4.20(+0.13%)
Jan 14, 2014 3206 3245 3196 3215 0 +28.59(+0.90%)
Jan 13, 2014 3302 3312 3165 3187 0 -118.17(-3.58%)
Jan 10, 2014 3377 3406 3266 3305 0 -31.44(-0.94%)
Jan 09, 2014 3333 3386 3299 3336 0 -17.99(-0.54%)
Jan 08, 2014 3365 3373 3332 3354 0 -13.80(-0.41%)
Jan 07, 2014 3362 3381 3327 3368 0 +25.37(+0.76%)
Jan 06, 2014 3374 3393 3336 3343 0 -24.56(-0.73%)
Jan 03, 2014 3380 3387 3354 3367 0 -16.18(-0.48%)
Jan 02, 2014 3369 3424 3359 3383 0 -7.21(-0.21%)
Dec 31, 2013 3391 3391 3391 0 +14.18(+0.42%)
Dec 30, 2013 3354 3386 3334 3376 0 +40.60(+1.22%)
Dec 27, 2013 3356 3380 3324 3336 0 -4.20(-0.13%)
Dec 26, 2013 3339 3353 3322 3340 0 +3.32(+0.10%)
Dec 24, 2013 3337 3337 3337 0 +21.46(+0.65%)
Dec 23, 2013 3278 3348 3275 3315 0 +0.90(+0.03%)
Dec 20, 2013 3319 3343 3304 3314 0 +8.55(+0.26%)
Dec 19, 2013 3316 3334 3295 3306 0 -31.44(-0.94%)
Dec 18, 2013 3295 3344 3247 3337 0 +39.11(+1.19%)
Dec 17, 2013 3313 3323 3276 3298 0 -14.23(-0.43%)
Dec 16, 2013 3260 3328 3252 3312 0 +48.66(+1.49%)
Dec 13, 2013 3263 3282 3243 3264 0 +3.87(+0.12%)
Dec 12, 2013 3249 3273 3228 3260 0 +20.51(+0.63%)
Dec 11, 2013 3280 3284 3225 3239 0 -33.83(-1.03%)
Dec 10, 2013 3269 3293 3249 3273 0 -7.92(-0.24%)
Dec 09, 2013 3267 3304 3258 3281 0 +20.36(+0.62%)
Dec 06, 2013 3288 3297 3229 3261 0 -0.17(-0.01%)
Dec 05, 2013 3271 3303 3234 3261 0 +34.26(+1.06%)
Dec 04, 2013 3215 3263 3202 3227 0 +0.98(+0.03%)
Dec 03, 2013 3210 3257 3205 3226 0 +9.60(+0.30%)
Dec 02, 2013 3258 3270 3205 3216 0 -41.22(-1.27%)
Nov 29, 2013 3235 3285 3206 3257 0 +40.78(+1.27%)
Nov 27, 2013 3216 3216 3216 0 -7.88(-0.24%)
Nov 26, 2013 3154 3261 3151 3224 0 +242.80(+8.14%)
Nov 25, 2013 2997 3007 2954 2982 0 -7.31(-0.24%)
Nov 22, 2013 3005 3011 2971 2989 0 -10.43(-0.35%)
Nov 21, 2013 2957 3010 2957 2999 0 +34.96(+1.18%)
Nov 20, 2013 3023 3034 2934 2964 0 -56.55(-1.87%)
Nov 19, 2013 3037 3061 3011 3021 0 -19.18(-0.63%)
Nov 18, 2013 3058 3080 3025 3040 0 -9.52(-0.31%)
Nov 15, 2013 3000 3055 2978 3050 0 +16.79(+0.55%)
Nov 14, 2013 3041 3048 3000 3033 0 +19.42(+0.64%)
Nov 12, 2013 2996 3025 2988 3013 0 +12.78(+0.43%)
Nov 11, 2013 2937 3016 2933 3001 0 +58.04(+1.97%)
Nov 08, 2013 2893 2946 2891 2943 0 +47.90(+1.65%)
Nov 07, 2013 2952 2971 2888 2895 0 -46.52(-1.58%)
Nov 06, 2013 2971 2980 2928 2941 0 -20.90(-0.71%)
Nov 05, 2013 2917 2973 2898 2962 0 +32.27(+1.10%)
Nov 04, 2013 2921 2946 2911 2930 0 +13.72(+0.47%)
Nov 01, 2013 2925 2937 2893 2916 0 -6.18(-0.21%)
Oct 31, 2013 2926 2947 2899 2922 0 -10.35(-0.35%)
Oct 30, 2013 2940 2968 2924 2933 0 -9.94(-0.34%)
Oct 29, 2013 2929 2950 2918 2943 0 +15.07(+0.51%)
Oct 28, 2013 2922 2936 2898 2927 0 +6.45(+0.22%)
Oct 25, 2013 2915 2928 2890 2921 0 +11.39(+0.39%)
Oct 24, 2013 2898 2927 2891 2910 0 +18.03(+0.62%)
Oct 23, 2013 2901 2914 2865 2892 0 -24.71(-0.85%)
Oct 22, 2013 2899 2928 2879 2916 0 +12.40(+0.43%)
Oct 21, 2013 2894 2914 2864 2904 0 +18.11(+0.63%)
Oct 18, 2013 2876 2897 2858 2886 0 +25.80(+0.90%)
Oct 17, 2013 2843 2874 2815 2860 0 +8.64(+0.30%)
Oct 16, 2013 2814 2865 2801 2851 0 +68.98(+2.48%)
Oct 15, 2013 2814 2840 2774 2782 0 -38.32(-1.36%)
Oct 14, 2013 2801 2830 2788 2821 0 -4.74(-0.17%)
Oct 11, 2013 2786 2827 2764 2825 0 +41.42(+1.49%)
Oct 10, 2013 2812 2833 2767 2784 0 +53.28(+1.95%)
Oct 09, 2013 2766 2776 2716 2731 0 +3.58(+0.13%)
Oct 08, 2013 2774 2781 2719 2727 0 -83.52(-2.97%)
Oct 07, 2013 2831 2852 2804 2811 0 -57.38(-2.00%)
Oct 04, 2013 2820 2874 2822 2868 0 +45.86(+1.62%)
Oct 03, 2013 2816 2854 2793 2822 0 -3.28(-0.12%)
Oct 02, 2013 2823 2839 2798 2826 0 -15.72(-0.55%)
Oct 01, 2013 2831 2871 2820 2841 0 -1.22(-0.04%)
Sep 27, 2013 2836 2856 2824 2842 0 -12.92(-0.45%)
Sep 26, 2013 2864 2885 2838 2855 0 -5.28(-0.18%)
Sep 25, 2013 2906 2922 2844 2861 0 -49.51(-1.70%)
Sep 24, 2013 2901 2936 2884 2910 0 +23.89(+0.83%)
Sep 23, 2013 2907 2926 2869 2886 0 -28.02(-0.96%)
Sep 20, 2013 2944 2954 2894 2914 0 -26.32(-0.90%)
Sep 19, 2013 2962 2975 2931 2941 0 -5.57(-0.19%)
Sep 18, 2013 2916 2955 2874 2946 0 +17.67(+0.60%)
Sep 17, 2013 2898 2930 2895 2928 0 +31.65(+1.09%)
Sep 16, 2013 2932 2941 2889 2897 0 +1.24(+0.04%)
Sep 13, 2013 2907 2919 2876 2896 0 -3.26(-0.11%)
Sep 12, 2013 2892 2924 2880 2899 0 +3.38(+0.12%)
Sep 11, 2013 2881 2913 2868 2895 0 +13.70(+0.48%)
Sep 10, 2013 2866 2901 2861 2882 0 +30.10(+1.06%)
Sep 09, 2013 2840 2862 2823 2852 0 +28.05(+0.99%)
Sep 06, 2013 2862 2874 2797 2824 0 -31.21(-1.09%)
Sep 05, 2013 2869 2877 2848 2855 0 -15.98(-0.56%)
Sep 04, 2013 2796 2872 2794 2871 0 +74.93(+2.68%)
Sep 03, 2013 2837 2844 2777 2796 0 -15.24(-0.54%)
Aug 30, 2013 2811 2811 2811 0 -1.50(-0.05%)
Aug 29, 2013 2795 2840 2785 2813 0 +2.67(+0.10%)
Aug 28, 2013 2870 2892 2781 2810 0 -95.44(-3.28%)
Aug 27, 2013 2966 2997 2844 2905 0 -34.50(-1.17%)
Aug 26, 2013 2960 2979 2917 2940 0 -9.19(-0.31%)
Aug 23, 2013 2935 2958 2899 2949 0 +13.85(+0.47%)
Aug 22, 2013 2918 2942 2897 2935 0 +30.80(+1.06%)
Aug 21, 2013 2919 2934 2888 2904 0 -18.72(-0.64%)
Aug 20, 2013 2878 2941 2873 2923 0 +51.07(+1.78%)
Aug 19, 2013 2860 2909 2837 2872 0 +5.53(+0.19%)
Aug 16, 2013 2882 2923 2858 2867 0 -26.41(-0.91%)
Aug 15, 2013 2931 2934 2874 2893 0 -55.02(-1.87%)
Aug 14, 2013 2958 2994 2933 2948 0 -14.09(-0.48%)
Aug 13, 2013 2933 2977 2908 2962 0 +27.01(+0.92%)
Aug 12, 2013 2905 2939 2896 2935 0 +8.60(+0.29%)
Aug 09, 2013 2928 2937 2907 2926 0 -3.17(-0.11%)
Aug 08, 2013 2927 2945 2903 2930 0 +25.21(+0.87%)
Aug 07, 2013 2919 2933 2893 2904 0 -31.59(-1.08%)
Aug 06, 2013 2930 2945 2895 2936 0 +7.06(+0.24%)
Aug 05, 2013 2926 2942 2918 2929 0 -9.67(-0.33%)
Aug 02, 2013 2893 2951 2883 2939 0 +16.09(+0.55%)
Aug 01, 2013 2895 2949 2883 2923 0 +51.42(+1.79%)
Jul 31, 2013 2881 2897 2864 2871 0 -1.58(-0.06%)
Jul 30, 2013 2835 2888 2829 2873 0 +31.08(+1.09%)
Jul 29, 2013 2878 2887 2826 2842 0 -44.70(-1.55%)
Jul 26, 2013 2840 2888 2822 2886 0 +13.72(+0.48%)
Jul 25, 2013 2823 2878 2817 2873 0 +41.65(+1.47%)
Jul 24, 2013 2842 2858 2814 2831 0 -0.65(-0.02%)
Jul 23, 2013 2859 2870 2829 2832 0 -22.70(-0.80%)
Jul 22, 2013 2850 2870 2844 2854 0 +7.40(+0.26%)
Jul 19, 2013 2848 2855 2823 2847 0 -2.31(-0.08%)
Jul 18, 2013 2831 2862 2828 2849 0 +20.77(+0.73%)
Jul 17, 2013 2841 2854 2818 2828 0 -2.14(-0.08%)
Jul 16, 2013 2884 2887 2814 2831 0 -53.29(-1.85%)
Jul 15, 2013 2842 2905 2825 2884 0 +92.31(+3.31%)
Jul 12, 2013 2790 2810 2778 2792 0 -2.01(-0.07%)
Jul 11, 2013 2782 2807 2771 2794 0 +39.13(+1.42%)
Jul 10, 2013 2742 2759 2723 2754 0 +11.97(+0.44%)
Jul 09, 2013 2733 2755 2713 2742 0 +26.24(+0.97%)
Jul 08, 2013 2676 2725 2673 2716 0 +53.06(+1.99%)
Jul 05, 2013 2659 2670 2628 2663 0 +30.78(+1.17%)
Jul 03, 2013 2632 2632 2632 0 +0.48(+0.02%)
Jul 02, 2013 2645 2670 2614 2632 0 -10.53(-0.40%)
Jul 01, 2013 2660 2672 2635 2642 0 -1.99(-0.08%)
Jun 28, 2013 2621 2660 2612 2644 0 +19.84(+0.76%)
Jun 26, 2013 2643 2662 2602 2625 0 +12.06(+0.46%)
Jun 25, 2013 2601 2629 2583 2613 0 +31.03(+1.20%)
Jun 24, 2013 2593 2617 2556 2582 0 -42.13(-1.61%)
Jun 21, 2013 2634 2641 2561 2624 0 +8.17(+0.31%)
Jun 20, 2013 2691 2694 2602 2615 0 -107.14(-3.94%)
Jun 19, 2013 2780 2785 2719 2723 0 -54.74(-1.97%)
Jun 18, 2013 2746 2803 2734 2777 0 +26.25(+0.95%)
Jun 17, 2013 2753 2780 2732 2751 0 +19.15(+0.70%)
Jun 14, 2013 2733 2765 2722 2732 0 +3.39(+0.12%)
Jun 13, 2013 2748 2759 2685 2729 0 -31.47(-1.14%)
Jun 12, 2013 2796 2813 2755 2760 0 -20.70(-0.74%)
Jun 11, 2013 2812 2819 2768 2781 0 -55.79(-1.97%)
Jun 10, 2013 2855 2870 2818 2837 0 -14.77(-0.52%)
Jun 07, 2013 2830 2858 2822 2851 0 +50.59(+1.81%)
Jun 06, 2013 2788 2803 2755 2801 0 +7.84(+0.28%)
Jun 05, 2013 2813 2839 2785 2793 0 -32.91(-1.16%)
Jun 04, 2013 2825 2854 2806 2826 0 -10.16(-0.36%)
Jun 03, 2013 2792 2838 2783 2836 0 +45.17(+1.62%)
May 31, 2013 2803 2853 2786 2791 0 -10.24(-0.37%)
May 30, 2013 2808 2814 2788 2801 0 -1.60(-0.06%)
May 29, 2013 2817 2824 2770 2803 0 -29.03(-1.03%)
May 28, 2013 2874 2903 2808 2832 0 +104.67(+3.84%)
May 24, 2013 2727 2727 2727 0 +1.06(+0.04%)
May 23, 2013 2728 2745 2705 2726 0 -37.14(-1.34%)
May 22, 2013 2814 2842 2752 2763 0 -27.50(-0.99%)
May 21, 2013 2776 2803 2769 2791 0 +18.30(+0.66%)
May 20, 2013 2765 2788 2752 2772 0 +2.52(+0.09%)
May 17, 2013 2719 2782 2712 2770 0 +56.53(+2.08%)
May 16, 2013 2718 2750 2704 2713 0 -7.82(-0.29%)
May 15, 2013 2723 2740 2709 2721 0 +1.53(+0.06%)
May 13, 2013 2706 2733 2698 2719 0 +4.13(+0.15%)
May 10, 2013 2688 2726 2683 2715 0 +28.07(+1.04%)
May 09, 2013 2695 2719 2674 2687 0 -8.92(-0.33%)
May 08, 2013 2663 2706 2661 2696 0 +20.57(+0.77%)
May 07, 2013 2650 2677 2629 2676 0 -3.58(-0.13%)
May 06, 2013 2669 2701 2667 2679 0 +7.52(+0.28%)
May 03, 2013 2667 2698 2639 2672 0 +29.04(+1.10%)
May 02, 2013 2624 2654 2618 2643 0 +28.20(+1.08%)
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.