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 (%)
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%)
May 01, 2009 1145 1154 1099 1106 0 -35.62(-3.12%)
Apr 30, 2009 1134 1192 1123 1142 0 +20.98(+1.87%)
Apr 29, 2009 1102 1141 1086 1121 0 +22.76(+2.07%)
Apr 28, 2009 1099 1137 1085 1098 0 -18.30(-1.64%)
Apr 27, 2009 1106 1134 1071 1116 0 -14.57(-1.29%)
Apr 24, 2009 1088 1154 1065 1131 0 +67.74(+6.37%)
Apr 23, 2009 1077 1100 1031 1063 0 -17.06(-1.58%)
Apr 22, 2009 1058 1131 1039 1080 0 +14.32(+1.34%)
Apr 21, 2009 970.44 1078 965.24 1066 0 +81.43(+8.27%)
Apr 20, 2009 1060 1063 981.20 984.29 0 -102.79(-9.46%)
Apr 17, 2009 1054 1094 1030 1087 0 +26.43(+2.49%)
Apr 16, 2009 966.72 1077 961.17 1061 0 +104.66(+10.95%)
Apr 15, 2009 941.44 964.49 930.41 956.00 0 +2.89(+0.30%)
Apr 14, 2009 942.10 968.20 923.31 953.10 0 +5.71(+0.60%)
Apr 13, 2009 954.16 959.61 923.71 947.39 0 -22.19(-2.29%)
Apr 10, 2009 921.49 975.07 912.96 969.59 0 +0.00(+0.00%)
Apr 09, 2009 921.49 975.07 912.96 969.59 0 +75.31(+8.42%)
Apr 08, 2009 866.58 903.10 860.66 894.28 0 +36.17(+4.21%)
Apr 07, 2009 895.08 897.55 852.92 858.11 0 -52.07(-5.72%)
Apr 06, 2009 917.00 933.16 885.54 910.18 0 -33.11(-3.51%)
Apr 03, 2009 918.97 948.88 881.56 943.29 0 +26.25(+2.86%)
Apr 02, 2009 878.57 936.84 872.34 917.04 0 +58.99(+6.88%)
Apr 01, 2009 831.65 863.43 814.70 858.04 0 +19.64(+2.34%)
Mar 31, 2009 837.51 862.61 811.20 838.41 0 +11.44(+1.38%)
Mar 30, 2009 863.06 863.79 808.07 826.97 0 -50.53(-5.76%)
Mar 27, 2009 858.10 891.92 852.46 877.50 0 -14.82(-1.66%)
Mar 26, 2009 882.13 906.76 861.43 892.32 0 +21.31(+2.45%)
Mar 25, 2009 892.99 920.48 838.21 871.01 0 -12.32(-1.40%)
Mar 24, 2009 873.42 917.38 857.87 883.33 0 -4.93(-0.56%)
Mar 23, 2009 863.38 891.13 846.93 888.26 0 +117.63(+15.26%)
Mar 20, 2009 806.38 807.86 759.96 770.64 0 -22.84(-2.88%)
Mar 19, 2009 816.25 820.60 781.85 793.48 0 -10.86(-1.35%)
Mar 18, 2009 760.63 812.43 753.62 804.34 0 +36.37(+4.74%)
Mar 17, 2009 743.13 769.46 714.51 767.96 0 +34.04(+4.64%)
Mar 16, 2009 754.21 758.34 729.65 733.92 0 -10.30(-1.38%)
Mar 13, 2009 748.91 760.62 719.62 744.22 0 +3.71(+0.50%)
Mar 12, 2009 696.01 746.53 679.07 740.51 0 +40.85(+5.84%)
Mar 11, 2009 699.04 723.07 684.79 699.67 0 +8.37(+1.21%)
Mar 10, 2009 658.96 698.25 650.39 691.30 0 +48.24(+7.50%)
Mar 09, 2009 644.68 674.67 636.02 643.05 0 -11.33(-1.73%)
Mar 06, 2009 661.47 672.58 634.56 654.39 0 -0.36(-0.05%)
Mar 05, 2009 679.42 687.77 645.00 654.74 0 -40.51(-5.83%)
Mar 04, 2009 678.55 705.83 662.11 695.25 0 +32.55(+4.91%)
Mar 03, 2009 685.73 690.12 647.75 662.70 0 -7.62(-1.14%)
Mar 02, 2009 708.41 725.68 668.34 670.32 0 -55.52(-7.65%)
Feb 27, 2009 710.87 747.33 701.79 725.84 0 +6.47(+0.90%)
Feb 26, 2009 736.67 747.20 713.35 719.37 0 -2.11(-0.29%)
Feb 25, 2009 740.83 749.27 711.65 721.47 0 -22.81(-3.06%)
Feb 24, 2009 721.07 759.53 711.85 744.28 0 +29.82(+4.17%)
Feb 23, 2009 753.43 765.67 710.33 714.46 0 -23.83(-3.23%)
Feb 20, 2009 721.82 748.00 711.51 738.29 0 +7.14(+0.98%)
Feb 19, 2009 744.38 765.89 724.90 731.15 0 -9.29(-1.25%)
Feb 18, 2009 754.40 756.89 723.72 740.44 0 -6.29(-0.84%)
Feb 17, 2009 748.20 764.57 732.38 746.73 0 -14.41(-1.89%)
Feb 16, 2009 776.40 794.07 758.10 761.14 0 +0.00(+0.00%)
Feb 13, 2009 776.40 794.07 758.10 761.14 0 -13.49(-1.74%)
Feb 12, 2009 782.63 789.55 737.03 774.62 0 -12.61(-1.60%)
Feb 11, 2009 805.98 814.85 768.70 787.23 0 -19.18(-2.38%)
Feb 10, 2009 839.12 859.17 800.20 806.41 0 -46.99(-5.51%)
Feb 09, 2009 851.50 868.85 833.24 853.41 0 -3.67(-0.43%)
Feb 06, 2009 812.86 874.82 811.01 857.08 0 +43.52(+5.35%)
Feb 05, 2009 775.57 818.16 769.36 813.56 0 +32.46(+4.16%)
Feb 04, 2009 792.53 802.22 769.72 781.10 0 -11.35(-1.43%)
Feb 03, 2009 769.66 796.57 753.71 792.46 0 +30.00(+3.94%)
Feb 02, 2009 758.38 779.73 742.88 762.45 0 -6.79(-0.88%)
Jan 30, 2009 800.10 819.24 765.16 769.24 0 -35.52(-4.41%)
Jan 29, 2009 837.88 841.00 799.32 804.76 0 -42.87(-5.06%)
Jan 28, 2009 817.38 859.81 808.72 847.64 0 +52.67(+6.63%)
Jan 27, 2009 779.82 802.80 772.63 794.97 0 +14.38(+1.84%)
Jan 26, 2009 766.19 810.49 763.80 780.58 0 +3.10(+0.40%)
Jan 23, 2009 756.51 792.70 745.81 777.48 0 -5.36(-0.68%)
Jan 22, 2009 776.37 802.56 754.05 782.84 0 -22.34(-2.78%)
Jan 21, 2009 810.59 815.63 762.45 805.19 0 +11.28(+1.42%)
Jan 20, 2009 851.93 855.24 788.54 793.90 0 -58.56(-6.87%)
Jan 19, 2009 848.68 861.34 824.66 852.47 0 +0.00(+0.00%)
Jan 16, 2009 848.68 861.34 824.66 852.47 0 +23.83(+2.88%)
Jan 15, 2009 820.25 856.16 791.70 828.64 0 +5.53(+0.67%)
Jan 14, 2009 789.28 850.41 769.48 823.11 0 -10.39(-1.25%)
Jan 13, 2009 832.54 877.87 810.85 833.50 0 +1.07(+0.13%)
Jan 12, 2009 849.50 862.34 817.49 832.43 0 -16.81(-1.98%)
Jan 09, 2009 909.99 917.37 839.55 849.24 0 -62.69(-6.87%)
Jan 08, 2009 901.07 923.60 877.20 911.93 0 -29.45(-3.13%)
Jan 07, 2009 965.48 974.83 926.92 941.38 0 -46.68(-4.72%)
Jan 06, 2009 988.68 1003 953.21 988.06 0 +8.80(+0.90%)
Jan 05, 2009 959.63 989.74 939.52 979.26 0 +11.04(+1.14%)
Jan 02, 2009 910.17 982.97 895.55 968.22 0 +69.55(+7.74%)
Jan 01, 2009 875.44 910.42 874.87 898.66 0 +0.00(+0.00%)
Dec 31, 2008 875.44 910.42 874.87 898.66 0 +25.79(+2.95%)
Dec 30, 2008 834.82 876.74 822.33 872.88 0 +50.36(+6.12%)
Dec 29, 2008 851.26 858.72 805.54 822.52 0 -32.10(-3.76%)
Dec 26, 2008 852.28 870.47 845.33 854.62 0 +0.88(+0.10%)
Dec 25, 2008 873.00 878.19 843.11 853.74 0 +0.00(+0.00%)
Dec 24, 2008 873.00 878.19 843.11 853.74 0 -3.78(-0.44%)
Dec 23, 2008 884.25 895.80 848.56 857.52 0 -17.01(-1.95%)
Dec 22, 2008 938.36 947.07 852.16 874.53 0 -61.79(-6.60%)
Dec 19, 2008 947.30 966.74 905.13 936.32 0 -0.98(-0.10%)
Dec 18, 2008 976.84 981.14 924.02 937.30 0 -32.93(-3.39%)
Dec 17, 2008 920.48 986.37 896.27 970.23 0 +42.23(+4.55%)
Dec 16, 2008 866.77 934.22 845.74 928.00 0 +74.50(+8.73%)
Dec 15, 2008 883.36 887.46 836.82 853.50 0 -16.62(-1.91%)
Dec 12, 2008 844.90 888.50 832.21 870.12 0 -18.11(-2.04%)
Dec 11, 2008 925.89 954.05 873.27 888.23 0 -46.70(-5.00%)
Dec 10, 2008 918.80 951.59 896.66 934.93 0 +28.06(+3.09%)
Dec 09, 2008 924.29 981.30 893.99 906.87 0 -29.75(-3.18%)
Dec 08, 2008 940.17 983.44 908.57 936.62 0 +30.06(+3.32%)
Dec 05, 2008 806.05 916.26 772.68 906.56 0 +79.40(+9.60%)
Dec 04, 2008 753.90 877.31 731.41 827.16 0 +66.00(+8.67%)
Dec 03, 2008 745.83 791.21 716.03 761.16 0 +13.13(+1.76%)
Dec 02, 2008 724.37 765.82 698.88 748.03 0 +35.03(+4.91%)
Dec 01, 2008 768.79 778.32 705.63 712.99 0 -78.24(-9.89%)
Nov 28, 2008 829.05 843.84 769.49 791.23 0 -43.29(-5.19%)
Nov 27, 2008 751.24 859.83 742.52 834.52 0 +0.00(+0.00%)
Nov 26, 2008 751.24 859.83 742.52 834.52 0 +10.55(+1.28%)
Nov 25, 2008 871.36 889.85 745.08 823.98 0 -46.07(-5.30%)
Nov 24, 2008 794.87 878.74 764.33 870.05 0 +78.84(+9.96%)
Nov 21, 2008 768.84 814.34 693.22 791.21 0 +53.03(+7.18%)
Nov 20, 2008 732.22 824.73 714.23 738.18 0 +0.72(+0.10%)
Nov 19, 2008 811.10 836.93 730.32 737.45 0 -82.14(-10.02%)
Nov 18, 2008 816.76 842.71 782.22 819.60 0 -2.36(-0.29%)
Nov 17, 2008 847.29 883.33 821.39 821.96 0 -37.09(-4.32%)
Nov 14, 2008 909.17 943.57 831.98 859.05 0 -86.37(-9.14%)
Nov 13, 2008 837.91 946.20 794.90 945.42 0 +111.08(+13.31%)
Nov 12, 2008 890.67 901.60 827.47 834.34 0 -60.86(-6.80%)
Nov 11, 2008 930.83 947.66 876.32 895.19 0 -60.54(-6.33%)
Nov 10, 2008 996.30 1070 932.33 955.73 0 -15.78(-1.62%)
Nov 07, 2008 986.64 1010 948.00 971.51 0 -5.00(-0.51%)
Nov 06, 2008 1023 1065 958.12 976.51 0 -60.68(-5.85%)
Nov 05, 2008 1083 1093 1021 1037 0 -81.32(-7.27%)
Nov 04, 2008 1110 1131 1068 1119 0 +48.64(+4.55%)
Nov 03, 2008 1153 1176 1063 1070 0 -92.19(-7.93%)
Oct 31, 2008 1125 1200 1082 1162 0 +49.43(+4.44%)
Oct 30, 2008 1140 1171 1075 1113 0 +28.39(+2.62%)
Oct 29, 2008 1042 1144 1002 1084 0 +40.21(+3.85%)
Oct 28, 2008 958.68 1052 920.11 1044 0 +113.60(+12.21%)
Oct 27, 2008 962.27 1021 927.74 930.43 0 -38.08(-3.93%)
Oct 24, 2008 956.85 1006 933.35 968.51 0 -47.60(-4.68%)
Oct 23, 2008 1061 1078 974.95 1016 0 -34.61(-3.29%)
Oct 22, 2008 1080 1095 1007 1051 0 -62.23(-5.59%)
Oct 21, 2008 1140 1198 1103 1113 0 -49.24(-4.24%)
Oct 20, 2008 1189 1207 1137 1162 0 -11.09(-0.95%)
Oct 17, 2008 1151 1210 1112 1173 0 -9.73(-0.82%)
Oct 16, 2008 1119 1209 1057 1183 0 +70.37(+6.32%)
Oct 15, 2008 1219 1246 1108 1113 0 -141.78(-11.30%)
Oct 14, 2008 1439 1456 1219 1254 0 -134.57(-9.69%)
Oct 13, 2008 1329 1432 1285 1389 0 +116.85(+9.19%)
Oct 10, 2008 1037 1350 985.20 1272 0 +165.30(+14.93%)
Oct 09, 2008 1251 1292 1080 1107 0 -149.03(-11.87%)
Oct 08, 2008 1254 1345 1215 1256 0 -32.80(-2.55%)
Oct 07, 2008 1380 1409 1262 1289 0 -75.69(-5.55%)
Oct 06, 2008 1382 1402 1272 1364 0 -45.98(-3.26%)
Oct 03, 2008 1467 1496 1404 1410 0 -52.29(-3.58%)
Oct 02, 2008 1516 1540 1451 1463 0 -66.23(-4.33%)
Oct 01, 2008 1530 1558 1509 1529 0 -15.52(-1.00%)
Sep 30, 2008 1538 1570 1496 1544 0 +38.15(+2.53%)
Sep 29, 2008 1552 1594 1458 1506 0 -75.95(-4.80%)
Sep 26, 2008 1578 1598 1544 1582 0 -14.81(-0.93%)
Sep 25, 2008 1599 1637 1577 1597 0 +7.90(+0.50%)
Sep 24, 2008 1562 1634 1540 1589 0 +31.62(+2.03%)
Sep 23, 2008 1576 1622 1537 1557 0 -7.75(-0.50%)
Sep 22, 2008 1699 1704 1551 1565 0 -134.22(-7.90%)
Sep 19, 2008 1706 2033 1612 1699 0 +19.95(+1.19%)
Sep 18, 2008 1621 1707 1540 1679 0 +94.65(+5.97%)
Sep 17, 2008 1637 1674 1554 1585 0 -76.97(-4.63%)
Sep 16, 2008 1650 1714 1617 1662 0 -19.62(-1.17%)
Sep 15, 2008 1707 1743 1669 1681 0 -78.82(-4.48%)
Sep 12, 2008 1768 1796 1733 1760 0 -24.23(-1.36%)
Sep 11, 2008 1780 1807 1745 1784 0 -37.00(-2.03%)
Sep 10, 2008 1858 1866 1789 1821 0 -10.87(-0.59%)
Sep 09, 2008 1883 1917 1822 1832 0 -67.26(-3.54%)
Sep 08, 2008 1847 1909 1798 1900 0 +102.28(+5.69%)
Sep 05, 2008 1799 1826 1760 1797 0 -24.19(-1.33%)
Sep 04, 2008 1834 1876 1809 1822 0 -22.95(-1.24%)
Sep 03, 2008 1817 1864 1800 1844 0 +25.25(+1.39%)
Sep 02, 2008 1875 1919 1803 1819 0 -25.84(-1.40%)
Sep 01, 2008 1830 1872 1817 1845 0 +0.00(+0.00%)
Aug 29, 2008 1830 1872 1817 1845 0 +1.36(+0.07%)
Aug 28, 2008 1822 1869 1765 1844 0 +184.07(+11.09%)
Aug 27, 2008 1641 1689 1627 1660 0 +16.09(+0.98%)
Aug 26, 2008 1621 1661 1609 1644 0 +27.77(+1.72%)
Aug 25, 2008 1672 1682 1611 1616 0 -62.13(-3.70%)
Aug 22, 2008 1646 1690 1639 1678 0 +47.29(+2.90%)
Aug 21, 2008 1604 1646 1580 1631 0 +3.07(+0.19%)
Aug 20, 2008 1654 1674 1613 1628 0 -23.52(-1.42%)
Aug 19, 2008 1691 1703 1631 1651 0 -53.21(-3.12%)
Aug 18, 2008 1765 1779 1686 1704 0 -49.74(-2.84%)
Aug 15, 2008 1734 1789 1711 1754 0 +30.52(+1.77%)
Aug 14, 2008 1672 1760 1663 1723 0 +28.98(+1.71%)
Aug 13, 2008 1747 1749 1664 1695 0 -66.11(-3.75%)
Aug 12, 2008 1740 1781 1722 1761 0 +9.66(+0.55%)
Aug 11, 2008 1721 1837 1703 1751 0 +16.84(+0.97%)
Aug 08, 2008 1636 1752 1631 1734 0 +100.96(+6.18%)
Aug 07, 2008 1615 1669 1582 1633 0 -15.64(-0.95%)
Aug 06, 2008 1652 1674 1598 1649 0 -22.88(-1.37%)
Aug 05, 2008 1595 1693 1586 1672 0 +99.80(+6.35%)
Aug 04, 2008 1566 1603 1524 1572 0 +9.45(+0.60%)
Aug 01, 2008 1581 1603 1546 1562 0 -18.98(-1.20%)
Jul 31, 2008 1568 1615 1539 1581 0 +8.83(+0.56%)
Jul 30, 2008 1582 1620 1543 1573 0 +3.88(+0.25%)
Jul 29, 2008 1540 1581 1519 1569 0 +48.60(+3.20%)
Jul 28, 2008 1541 1570 1501 1520 0 -36.99(-2.38%)
Jul 25, 2008 1542 1608 1529 1557 0 -51.94(-3.23%)
Jul 24, 2008 1661 1674 1601 1609 0 -50.16(-3.02%)
Jul 23, 2008 1641 1733 1613 1659 0 +16.95(+1.03%)
Jul 22, 2008 1594 1667 1565 1642 0 +29.07(+1.80%)
Jul 21, 2008 1625 1661 1590 1613 0 -13.97(-0.86%)
Jul 18, 2008 1727 1744 1610 1627 0 -47.05(-2.81%)
Jul 17, 2008 1625 1695 1567 1674 0 +64.38(+4.00%)
Jul 16, 2008 1522 1623 1504 1610 0 +88.06(+5.79%)
Jul 15, 2008 1511 1565 1459 1522 0 +5.54(+0.37%)
Jul 14, 2008 1531 1558 1496 1516 0 +4.48(+0.30%)
Jul 11, 2008 1546 1563 1442 1512 0 -37.46(-2.42%)
Jul 10, 2008 1610 1620 1535 1549 0 -65.14(-4.04%)
Jul 09, 2008 1674 1708 1600 1614 0 -60.48(-3.61%)
Jul 08, 2008 1607 1682 1598 1675 0 +63.79(+3.96%)
Jul 07, 2008 1652 1662 1580 1611 0 -26.37(-1.61%)
Jul 04, 2008 1650 1672 1615 1637 0 +0.00(+0.00%)
Jul 03, 2008 1650 1672 1615 1637 0 +2.57(+0.16%)
Jul 02, 2008 1690 1714 1629 1635 0 -40.32(-2.41%)
Jul 01, 2008 1656 1693 1613 1675 0 +7.48(+0.45%)
Jun 30, 2008 1734 1734 1649 1668 0 -71.07(-4.09%)
Jun 27, 2008 1745 1776 1703 1739 0 -0.40(-0.02%)
Jun 26, 2008 1767 1778 1729 1739 0 -46.70(-2.62%)
Jun 25, 2008 1765 1842 1752 1786 0 +27.66(+1.57%)
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.