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 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%)
Jan 03, 2017 2785 2801 2760 2782 0 +12.51(+0.45%)
Dec 30, 2016 2769 2769 2769 2769 0 +1.37(+0.05%)
Dec 29, 2016 2766 2791 2747 2768 0 +0.01(+0.00%)
Dec 28, 2016 2804 2817 2764 2768 0 -33.29(-1.19%)
Dec 27, 2016 2771 2810 2771 2801 0 +42.38(+1.54%)
Dec 23, 2016 2759 2759 2759 2759 0 -21.68(-0.78%)
Dec 22, 2016 2855 2856 2771 2780 0 -77.27(-2.70%)
Dec 21, 2016 2863 2868 2839 2858 0 -14.17(-0.49%)
Dec 20, 2016 2863 2884 2855 2872 0 +17.47(+0.61%)
Dec 19, 2016 2864 2889 2832 2854 0 +4.87(+0.17%)
Dec 16, 2016 2876 2890 2848 2849 0 -41.91(-1.45%)
Dec 15, 2016 2968 2969 2887 2891 0 -72.75(-2.45%)
Dec 14, 2016 2999 3009 2955 2964 0 -35.29(-1.18%)
Dec 13, 2016 3013 3019 2983 2999 0 -16.07(-0.53%)
Dec 12, 2016 3026 3033 2981 3015 0 -10.98(-0.36%)
Dec 09, 2016 3019 3039 3003 3026 0 -1.51(-0.05%)
Dec 08, 2016 2999 3041 2986 3028 0 +24.46(+0.81%)
Dec 07, 2016 2978 3017 2974 3003 0 +37.74(+1.27%)
Dec 06, 2016 2963 2979 2944 2966 0 +0.07(+0.00%)
Dec 05, 2016 2917 2974 2916 2966 0 +66.50(+2.29%)
Dec 02, 2016 2941 2950 2888 2899 0 -41.23(-1.40%)
Dec 01, 2016 2937 2961 2912 2940 0 +1.12(+0.04%)
Nov 30, 2016 2879 3023 2875 2939 0 +63.75(+2.22%)
Nov 29, 2016 2940 3005 2846 2875 0 +84.08(+3.01%)
Nov 28, 2016 2780 2819 2742 2791 0 +2.75(+0.10%)
Nov 25, 2016 2830 2834 2783 2789 0 -37.96(-1.34%)
Nov 23, 2016 2827 2827 2827 2827 0 +77.78(+2.83%)
Nov 22, 2016 2761 2763 2720 2749 0 +3.92(+0.14%)
Nov 21, 2016 2744 2771 2733 2745 0 +14.20(+0.52%)
Nov 18, 2016 2746 2767 2709 2731 0 -25.87(-0.94%)
Nov 17, 2016 2749 2793 2731 2757 0 +30.62(+1.12%)
Nov 16, 2016 2708 2739 2696 2726 0 +8.58(+0.32%)
Nov 15, 2016 2800 2811 2700 2717 0 -73.13(-2.62%)
Nov 14, 2016 2875 2884 2749 2790 0 -74.52(-2.60%)
Nov 11, 2016 2858 2920 2820 2865 0 +2.88(+0.10%)
Nov 10, 2016 2797 2890 2787 2862 0 +80.55(+2.90%)
Nov 09, 2016 2672 2789 2651 2782 0 +75.22(+2.78%)
Nov 08, 2016 2720 2729 2683 2706 0 -16.61(-0.61%)
Nov 07, 2016 2651 2731 2649 2723 0 +140.62(+5.45%)
Nov 04, 2016 2563 2636 2553 2582 0 +19.89(+0.78%)
Nov 03, 2016 2590 2612 2556 2562 0 -15.17(-0.59%)
Nov 02, 2016 2577 2610 2567 2578 0 -11.06(-0.43%)
Nov 01, 2016 2610 2626 2562 2589 0 -24.81(-0.95%)
Oct 31, 2016 2613 2644 2601 2614 0 +7.14(+0.27%)
Oct 28, 2016 2588 2627 2584 2606 0 +14.79(+0.57%)
Oct 27, 2016 2627 2628 2581 2592 0 -26.32(-1.01%)
Oct 26, 2016 2599 2646 2598 2618 0 +4.93(+0.19%)
Oct 25, 2016 2608 2633 2586 2613 0 -18.21(-0.69%)
Oct 24, 2016 2628 2638 2611 2631 0 +17.77(+0.68%)
Oct 21, 2016 2580 2630 2560 2613 0 +20.81(+0.80%)
Oct 20, 2016 2602 2623 2589 2593 0 -16.43(-0.63%)
Oct 19, 2016 2577 2612 2559 2609 0 +42.24(+1.65%)
Oct 18, 2016 2589 2595 2546 2567 0 +4.60(+0.18%)
Oct 17, 2016 2590 2596 2554 2562 0 -26.37(-1.02%)
Oct 14, 2016 2605 2620 2577 2589 0 -4.95(-0.19%)
Oct 13, 2016 2594 2604 2559 2594 0 -19.26(-0.74%)
Oct 12, 2016 2619 2634 2604 2613 0 -3.87(-0.15%)
Oct 11, 2016 2620 2663 2603 2617 0 -14.00(-0.53%)
Oct 10, 2016 2626 2656 2619 2631 0 +18.50(+0.71%)
Oct 07, 2016 2612 2613 2582 2612 0 +11.67(+0.45%)
Oct 06, 2016 2587 2604 2550 2600 0 +6.73(+0.26%)
Oct 05, 2016 2553 2599 2537 2594 0 +59.05(+2.33%)
Oct 04, 2016 2562 2564 2525 2535 0 -9.77(-0.38%)
Sep 26, 2016 2581 2582 2536 2544 0 -47.44(-1.83%)
Sep 23, 2016 2574 2607 2573 2592 0 -4.81(-0.19%)
Sep 22, 2016 2601 2619 2582 2597 0 +18.35(+0.71%)
Sep 21, 2016 2559 2581 2543 2578 0 +26.77(+1.05%)
Sep 20, 2016 2570 2576 2544 2552 0 -8.33(-0.33%)
Sep 19, 2016 2594 2602 2550 2560 0 -34.23(-1.32%)
Sep 16, 2016 2565 2599 2563 2594 0 +4.28(+0.17%)
Sep 15, 2016 2505 2599 2482 2590 0 +80.69(+3.22%)
Sep 14, 2016 2447 2544 2434 2509 0 +53.60(+2.18%)
Sep 13, 2016 2419 2499 2413 2456 0 +14.61(+0.60%)
Sep 12, 2016 2389 2447 2372 2441 0 +35.63(+1.48%)
Sep 09, 2016 2454 2459 2404 2405 0 -60.89(-2.47%)
Sep 08, 2016 2479 2507 2462 2466 0 -28.83(-1.16%)
Sep 07, 2016 2474 2532 2470 2495 0 +24.00(+0.97%)
Sep 06, 2016 2502 2510 2465 2471 0 -31.11(-1.24%)
Sep 02, 2016 2502 2502 2502 2502 0 -7.30(-0.29%)
Sep 01, 2016 2533 2541 2495 2509 0 -32.54(-1.28%)
Aug 31, 2016 2561 2567 2532 2542 0 -20.65(-0.81%)
Aug 30, 2016 2582 2593 2557 2563 0 -31.77(-1.22%)
Aug 29, 2016 2623 2631 2592 2594 0 -19.24(-0.74%)
Aug 26, 2016 2601 2658 2594 2614 0 +9.10(+0.35%)
Aug 25, 2016 2626 2648 2575 2605 0 +149.29(+6.08%)
Aug 24, 2016 2459 2493 2447 2455 0 -5.56(-0.23%)
Aug 23, 2016 2441 2493 2441 2461 0 +39.36(+1.63%)
Aug 22, 2016 2441 2454 2415 2421 0 -19.50(-0.80%)
Aug 19, 2016 2418 2445 2411 2441 0 +12.80(+0.53%)
Aug 18, 2016 2392 2429 2386 2428 0 +36.98(+1.55%)
Aug 17, 2016 2387 2401 2382 2391 0 -6.28(-0.26%)
Aug 16, 2016 2406 2414 2387 2397 0 -14.66(-0.61%)
Aug 15, 2016 2399 2441 2398 2412 0 +20.24(+0.85%)
Aug 12, 2016 2354 2407 2351 2392 0 +37.68(+1.60%)
Aug 11, 2016 2326 2371 2299 2354 0 +91.88(+4.06%)
Aug 10, 2016 2251 2303 2250 2262 0 +8.44(+0.37%)
Aug 09, 2016 2275 2282 2235 2254 0 -30.04(-1.32%)
Aug 08, 2016 2252 2303 2250 2284 0 +49.35(+2.21%)
Aug 05, 2016 2206 2243 2203 2235 0 +48.03(+2.20%)
Aug 04, 2016 2187 2210 2169 2187 0 +3.07(+0.14%)
Aug 03, 2016 2161 2187 2089 2183 0 +0.85(+0.04%)
Aug 02, 2016 2250 2260 2165 2183 0 -81.16(-3.59%)
Aug 01, 2016 2282 2286 2253 2264 0 -27.75(-1.21%)
Jul 29, 2016 2248 2295 2234 2292 0 +39.11(+1.74%)
Jul 28, 2016 2237 2255 2210 2252 0 +8.87(+0.40%)
Jul 27, 2016 2249 2278 2234 2244 0 -7.47(-0.33%)
Jul 26, 2016 2201 2253 2199 2251 0 +45.37(+2.06%)
Jul 25, 2016 2205 2217 2200 2206 0 -1.26(-0.06%)
Jul 22, 2016 2208 2216 2181 2207 0 -1.71(-0.08%)
Jul 21, 2016 2219 2244 2199 2209 0 -13.64(-0.61%)
Jul 20, 2016 2200 2229 2189 2222 0 +36.18(+1.66%)
Jul 19, 2016 2199 2202 2174 2186 0 -17.94(-0.81%)
Jul 18, 2016 2184 2212 2174 2204 0 +19.79(+0.91%)
Jul 15, 2016 2240 2240 2180 2184 0 -51.39(-2.30%)
Jul 14, 2016 2245 2258 2231 2236 0 +13.22(+0.59%)
Jul 13, 2016 2234 2237 2197 2222 0 -8.23(-0.37%)
Jul 12, 2016 2215 2243 2211 2231 0 +23.34(+1.06%)
Jul 11, 2016 2183 2219 2182 2207 0 +23.93(+1.10%)
Jul 08, 2016 2183 2186 2117 2183 0 +66.59(+3.15%)
Jul 07, 2016 2126 2151 2096 2117 0 -5.63(-0.27%)
Jul 06, 2016 2122 2122 2122 2122 0 +18.04(+0.86%)
Jul 05, 2016 2150 2154 2083 2104 0 -72.90(-3.35%)
Jul 01, 2016 2177 2177 2177 2177 0 +23.50(+1.09%)
Jun 30, 2016 2134 2160 2108 2154 0 +20.53(+0.96%)
Jun 29, 2016 2118 2153 2112 2133 0 +35.88(+1.71%)
Jun 28, 2016 2073 2107 2064 2097 0 +59.08(+2.90%)
Jun 27, 2016 2099 2100 2019 2038 0 -92.63(-4.35%)
Jun 24, 2016 2138 2147 2100 2131 0 -88.38(-3.98%)
Jun 23, 2016 2204 2233 2194 2219 0 +40.57(+1.86%)
Jun 22, 2016 2192 2211 2170 2179 0 -6.65(-0.30%)
Jun 21, 2016 2197 2198 2167 2185 0 -3.26(-0.15%)
Jun 20, 2016 2205 2220 2185 2189 0 +18.71(+0.86%)
Jun 17, 2016 2141 2178 2135 2170 0 +23.65(+1.10%)
Jun 16, 2016 2155 2164 2137 2146 0 -39.70(-1.82%)
Jun 15, 2016 2154 2225 2154 2186 0 +32.03(+1.49%)
Jun 14, 2016 2160 2176 2139 2154 0 -7.11(-0.33%)
Jun 13, 2016 2178 2194 2157 2161 0 -26.12(-1.19%)
Jun 10, 2016 2191 2200 2172 2187 0 -25.45(-1.15%)
Jun 09, 2016 2258 2260 2204 2213 0 -52.55(-2.32%)
Jun 08, 2016 2275 2289 2263 2265 0 -9.91(-0.44%)
Jun 07, 2016 2233 2280 2232 2275 0 +44.22(+1.98%)
Jun 06, 2016 2238 2256 2224 2231 0 -4.63(-0.21%)
Jun 03, 2016 2228 2238 2207 2235 0 -2.04(-0.09%)
Jun 02, 2016 2209 2242 2205 2238 0 +31.50(+1.43%)
Jun 01, 2016 2191 2220 2186 2206 0 +11.07(+0.50%)
May 31, 2016 2224 2229 2183 2195 0 -20.35(-0.92%)
May 27, 2016 2215 2215 2215 2215 0 +1.88(+0.08%)
May 26, 2016 2265 2275 2208 2213 0 -45.53(-2.02%)
May 25, 2016 2207 2272 2190 2259 0 +1.24(+0.05%)
May 24, 2016 2267 2290 2256 2258 0 -3.31(-0.15%)
May 23, 2016 2288 2299 2250 2261 0 -22.65(-0.99%)
May 20, 2016 2242 2291 2229 2284 0 +48.61(+2.17%)
May 19, 2016 2256 2286 2229 2235 0 -22.14(-0.98%)
May 18, 2016 2275 2290 2247 2257 0 -32.26(-1.41%)
May 17, 2016 2304 2335 2266 2289 0 -14.05(-0.61%)
May 16, 2016 2273 2314 2270 2304 0 +27.78(+1.22%)
May 13, 2016 2319 2344 2266 2276 0 -65.55(-2.80%)
May 12, 2016 2357 2368 2316 2341 0 -4.42(-0.19%)
May 11, 2016 2406 2435 2336 2346 0 -147.62(-5.92%)
May 10, 2016 2451 2501 2435 2493 0 +47.32(+1.93%)
May 09, 2016 2438 2467 2435 2446 0 +3.99(+0.16%)
May 06, 2016 2456 2465 2407 2442 0 -23.70(-0.96%)
May 05, 2016 2479 2497 2442 2466 0 -18.76(-0.76%)
May 04, 2016 2486 2495 2457 2484 0 -19.83(-0.79%)
May 03, 2016 2512 2523 2491 2504 0 -33.10(-1.30%)
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.