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 31, 2012 2027 2032 1961 1981 0 -39.86(-1.97%)
May 30, 2012 2036 2046 2002 2021 0 -30.64(-1.49%)
May 29, 2012 2002 2067 2018 2051 0 +36.42(+1.81%)
May 25, 2012 2015 2015 2015 0 -39.55(-1.92%)
May 24, 2012 1991 2065 1987 2055 0 -139.36(-6.35%)
May 23, 2012 2148 2201 2128 2194 0 +19.18(+0.88%)
May 22, 2012 2157 2222 2157 2175 0 +11.57(+0.53%)
May 21, 2012 2155 2172 2126 2163 0 +20.85(+0.97%)
May 18, 2012 2111 2171 2119 2142 0 +17.66(+0.83%)
May 17, 2012 2169 2198 2124 2125 0 -69.88(-3.18%)
May 16, 2012 2149 2236 2166 2195 0 +32.34(+1.50%)
May 15, 2012 2155 2196 2151 2162 0 -11.16(-0.51%)
May 14, 2012 2156 2206 2168 2173 0 -47.79(-2.15%)
May 11, 2012 2209 2254 2218 2221 0 -23.42(-1.04%)
May 10, 2012 2256 2293 2236 2245 0 -16.82(-0.74%)
May 09, 2012 2238 2281 2218 2261 0 -9.10(-0.40%)
May 08, 2012 2285 2286 2203 2271 0 -38.90(-1.68%)
May 07, 2012 2292 2332 2299 2309 0 -6.71(-0.29%)
May 04, 2012 2350 2375 2310 2316 0 -65.60(-2.75%)
May 03, 2012 2392 2421 2369 2382 0 -21.49(-0.89%)
May 02, 2012 2377 2418 2378 2403 0 -10.64(-0.44%)
May 01, 2012 2387 2441 2389 2414 0 +7.03(+0.29%)
Apr 30, 2012 2429 2453 2395 2407 0 -37.28(-1.53%)
Apr 27, 2012 2415 2456 2413 2444 0 +25.71(+1.06%)
Apr 26, 2012 2379 2429 2390 2418 0 +10.35(+0.43%)
Apr 25, 2012 2334 2410 2343 2408 0 +85.47(+3.68%)
Apr 24, 2012 2330 2354 2306 2323 0 -34.11(-1.45%)
Apr 23, 2012 2311 2362 2311 2357 0 -4.89(-0.21%)
Apr 20, 2012 2320 2376 2335 2362 0 +32.24(+1.38%)
Apr 19, 2012 2340 2366 2310 2329 0 -12.95(-0.55%)
Apr 18, 2012 2344 2364 2332 2342 0 -22.03(-0.93%)
Apr 17, 2012 2333 2379 2333 2364 0 +13.67(+0.58%)
Apr 16, 2012 2355 2371 2325 2351 0 +9.07(+0.39%)
Apr 13, 2012 2370 2384 2340 2342 0 -34.54(-1.45%)
Apr 12, 2012 2348 2377 2344 2376 0 +26.19(+1.11%)
Apr 11, 2012 2344 2367 2332 2350 0 +32.47(+1.40%)
Apr 10, 2012 2363 2376 2305 2317 0 -46.31(-1.96%)
Apr 09, 2012 2341 2378 2311 2364 0 -13.15(-0.55%)
Apr 05, 2012 2366 2419 2359 2377 0 -24.47(-1.02%)
Apr 04, 2012 2383 2411 2374 2401 0 +2.67(+0.11%)
Apr 03, 2012 2459 2467 2391 2399 0 -68.49(-2.78%)
Apr 02, 2012 2437 2487 2429 2467 0 +24.56(+1.01%)
Mar 30, 2012 2457 2480 2419 2443 0 +1.26(+0.05%)
Mar 29, 2012 2459 2467 2434 2441 0 -34.95(-1.41%)
Mar 28, 2012 2525 2532 2459 2476 0 -55.87(-2.21%)
Mar 27, 2012 2557 2566 2529 2532 0 -25.10(-0.98%)
Mar 26, 2012 2492 2560 2485 2557 0 +35.03(+1.39%)
Mar 23, 2012 2556 2558 2495 2522 0 -33.90(-1.33%)
Mar 22, 2012 2551 2572 2531 2556 0 -15.80(-0.61%)
Mar 21, 2012 2569 2597 2560 2572 0 -13.22(-0.51%)
Mar 20, 2012 2549 2624 2537 2585 0 +152.04(+6.25%)
Mar 19, 2012 2413 2444 2384 2433 0 +21.05(+0.87%)
Mar 16, 2012 2441 2444 2394 2412 0 -31.10(-1.27%)
Mar 15, 2012 2483 2484 2433 2443 0 -40.46(-1.63%)
Mar 14, 2012 2496 2511 2470 2484 0 -9.22(-0.37%)
Mar 13, 2012 2456 2498 2451 2493 0 +46.24(+1.89%)
Mar 12, 2012 2449 2464 2430 2447 0 +7.43(+0.30%)
Mar 09, 2012 2450 2466 2429 2439 0 -2.50(-0.10%)
Mar 08, 2012 2414 2454 2407 2442 0 +38.40(+1.60%)
Mar 07, 2012 2395 2417 2377 2403 0 +26.69(+1.12%)
Mar 06, 2012 2382 2388 2341 2377 0 -35.41(-1.47%)
Mar 05, 2012 2419 2429 2386 2412 0 +14.43(+0.60%)
Mar 02, 2012 2364 2410 2355 2398 0 +28.62(+1.21%)
Mar 01, 2012 2320 2384 2309 2369 0 +46.34(+2.00%)
Feb 29, 2012 2337 2341 2311 2323 0 -8.77(-0.38%)
Feb 28, 2012 2326 2343 2313 2331 0 +11.55(+0.50%)
Feb 27, 2012 2304 2340 2294 2320 0 +7.07(+0.31%)
Feb 24, 2012 2316 2334 2299 2313 0 +3.03(+0.13%)
Feb 23, 2012 2322 2333 2297 2310 0 +0.35(+0.02%)
Feb 22, 2012 2349 2358 2306 2309 0 -36.93(-1.57%)
Feb 21, 2012 2381 2401 2337 2346 0 -31.09(-1.31%)
Feb 17, 2012 2377 2377 2377 0 +21.11(+0.90%)
Feb 16, 2012 2324 2374 2318 2356 0 -0.56(-0.02%)
Feb 15, 2012 2377 2402 2349 2357 0 -9.94(-0.42%)
Feb 14, 2012 2293 2382 2310 2367 0 +38.63(+1.66%)
Feb 13, 2012 2303 2349 2306 2328 0 +20.47(+0.89%)
Feb 10, 2012 2300 2327 2286 2308 0 -12.73(-0.55%)
Feb 09, 2012 2317 2337 2294 2320 0 +7.46(+0.32%)
Feb 08, 2012 2326 2362 2292 2313 0 -19.04(-0.82%)
Feb 07, 2012 2322 2346 2290 2332 0 -11.14(-0.48%)
Feb 06, 2012 2335 2359 2319 2343 0 +0.60(+0.03%)
Feb 03, 2012 2313 2361 2302 2343 0 +52.07(+2.27%)
Feb 02, 2012 2310 2332 2283 2291 0 -8.62(-0.37%)
Feb 01, 2012 2308 2327 2287 2299 0 +4.32(+0.19%)
Jan 31, 2012 2283 2309 2274 2295 0 +17.17(+0.75%)
Jan 30, 2012 2260 2285 2248 2278 0 -9.05(-0.40%)
Jan 27, 2012 2276 2300 2264 2287 0 -0.65(-0.03%)
Jan 26, 2012 2300 2312 2268 2287 0 -3.21(-0.14%)
Jan 25, 2012 2260 2310 2242 2291 0 +22.67(+1.00%)
Jan 24, 2012 2249 2286 2232 2268 0 +10.23(+0.45%)
Jan 23, 2012 2206 2272 2195 2258 0 +34.15(+1.54%)
Jan 20, 2012 2261 2269 2208 2224 0 -40.22(-1.78%)
Jan 19, 2012 2187 2271 2185 2264 0 +86.66(+3.98%)
Jan 18, 2012 2138 2178 2124 2177 0 +37.18(+1.74%)
Jan 17, 2012 2145 2167 2127 2140 0 +13.79(+0.65%)
Jan 13, 2012 2126 2126 2126 0 -20.47(-0.95%)
Jan 12, 2012 2160 2166 2110 2147 0 -10.41(-0.48%)
Jan 11, 2012 2139 2170 2126 2157 0 -0.61(-0.03%)
Jan 10, 2012 2188 2197 2117 2158 0 -241.26(-10.06%)
Jan 09, 2012 2371 2418 2346 2399 0 +35.66(+1.51%)
Jan 06, 2012 2401 2407 2357 2363 0 -36.96(-1.54%)
Jan 05, 2012 2377 2405 2344 2400 0 -0.19(-0.01%)
Jan 04, 2012 2386 2424 2371 2400 0 +13.91(+0.58%)
Dec 30, 2011 2419 2426 2378 2386 0 -32.48(-1.34%)
Dec 29, 2011 2397 2432 2382 2419 0 +30.25(+1.27%)
Dec 28, 2011 2424 2426 2384 2389 0 -31.94(-1.32%)
Dec 27, 2011 2344 2435 2325 2421 0 +75.24(+3.21%)
Dec 23, 2011 2345 2345 2345 0 +22.94(+0.99%)
Dec 21, 2011 2278 2326 2250 2322 0 +48.03(+2.11%)
Dec 20, 2011 2278 2310 2254 2274 0 +27.13(+1.21%)
Dec 19, 2011 2255 2277 2239 2247 0 -7.95(-0.35%)
Dec 16, 2011 2297 2308 2244 2255 0 -40.78(-1.78%)
Dec 15, 2011 2318 2327 2280 2296 0 +9.77(+0.43%)
Dec 14, 2011 2335 2337 2271 2286 0 -59.02(-2.52%)
Dec 13, 2011 2440 2455 2327 2345 0 -86.94(-3.57%)
Dec 12, 2011 2411 2437 2369 2432 0 -9.54(-0.39%)
Dec 09, 2011 2408 2457 2391 2442 0 +37.41(+1.56%)
Dec 08, 2011 2464 2478 2397 2404 0 -83.73(-3.37%)
Dec 07, 2011 2464 2504 2424 2488 0 +19.15(+0.78%)
Dec 06, 2011 2439 2485 2425 2469 0 +35.86(+1.47%)
Dec 05, 2011 2454 2490 2417 2433 0 +12.42(+0.51%)
Dec 02, 2011 2419 2440 2404 2421 0 +38.48(+1.62%)
Dec 01, 2011 2373 2450 2368 2382 0 -18.03(-0.75%)
Nov 30, 2011 2477 2497 2356 2400 0 +7.76(+0.32%)
Nov 29, 2011 2366 2436 2280 2392 0 -212.97(-8.17%)
Nov 28, 2011 2610 2651 2564 2605 0 +143.18(+5.82%)
Nov 25, 2011 2435 2492 2433 2462 0 +10.25(+0.42%)
Nov 23, 2011 2452 2452 2452 0 -96.16(-3.77%)
Nov 22, 2011 2557 2603 2535 2548 0 +2.47(+0.10%)
Nov 21, 2011 2600 2631 2499 2546 0 -112.86(-4.25%)
Nov 18, 2011 2658 2669 2617 2658 0 +18.05(+0.68%)
Nov 17, 2011 2676 2707 2617 2640 0 -30.32(-1.14%)
Nov 16, 2011 2716 2734 2664 2671 0 -71.24(-2.60%)
Nov 15, 2011 2743 2761 2691 2742 0 -11.62(-0.42%)
Nov 14, 2011 2705 2764 2687 2754 0 +53.94(+2.00%)
Nov 11, 2011 2677 2739 2642 2700 0 +65.17(+2.47%)
Nov 10, 2011 2676 2686 2599 2635 0 -14.88(-0.56%)
Nov 09, 2011 2668 2710 2618 2649 0 -139.57(-5.00%)
Nov 08, 2011 2801 2830 2725 2789 0 +11.59(+0.42%)
Nov 07, 2011 2783 2802 2714 2777 0 +1.02(+0.04%)
Nov 04, 2011 2766 2790 2711 2776 0 -24.25(-0.87%)
Nov 03, 2011 2814 2817 2689 2801 0 -4.04(-0.14%)
Nov 02, 2011 2794 2815 2753 2805 0 +54.82(+1.99%)
Nov 01, 2011 2722 2784 2674 2750 0 -94.62(-3.33%)
Oct 31, 2011 2772 2890 2765 2844 0 +31.64(+1.12%)
Oct 28, 2011 2802 2843 2769 2813 0 -23.92(-0.84%)
Oct 27, 2011 2790 2892 2743 2837 0 +137.97(+5.11%)
Oct 26, 2011 2715 2724 2618 2699 0 +30.00(+1.12%)
Oct 25, 2011 2690 2731 2636 2669 0 -67.24(-2.46%)
Oct 24, 2011 2669 2745 2653 2736 0 +66.42(+2.49%)
Oct 21, 2011 2619 2686 2604 2670 0 +82.14(+3.17%)
Oct 20, 2011 2538 2598 2530 2587 0 +41.06(+1.61%)
Oct 19, 2011 2550 2600 2526 2546 0 -1.21(-0.05%)
Oct 18, 2011 2509 2584 2452 2548 0 +49.94(+2.00%)
Oct 17, 2011 2579 2609 2487 2498 0 -65.75(-2.56%)
Oct 14, 2011 2554 2596 2507 2563 0 +54.12(+2.16%)
Oct 13, 2011 2515 2576 2486 2509 0 -36.69(-1.44%)
Oct 12, 2011 2522 2621 2500 2546 0 +56.71(+2.28%)
Oct 11, 2011 2460 2498 2434 2489 0 +3.75(+0.15%)
Oct 10, 2011 2410 2507 2407 2486 0 +124.70(+5.28%)
Oct 07, 2011 2388 2431 2329 2361 0 -12.85(-0.54%)
Oct 06, 2011 2368 2394 2324 2374 0 +136.11(+6.08%)
Oct 05, 2011 2226 2251 2173 2238 0 +25.98(+1.17%)
Oct 04, 2011 2064 2222 2005 2212 0 +116.70(+5.57%)
Oct 03, 2011 2137 2221 2089 2095 0 -78.00(-3.59%)
Sep 30, 2011 2251 2277 2151 2173 0 -134.12(-5.81%)
Sep 29, 2011 2518 2521 2203 2307 0 -161.05(-6.53%)
Sep 28, 2011 2510 2545 2462 2468 0 -49.83(-1.98%)
Sep 27, 2011 2535 2602 2488 2518 0 +45.56(+1.84%)
Sep 26, 2011 2504 2540 2407 2472 0 -21.90(-0.88%)
Sep 23, 2011 2376 2524 2375 2494 0 +106.87(+4.48%)
Sep 22, 2011 2422 2475 2338 2387 0 -162.35(-6.37%)
Sep 21, 2011 2653 2693 2546 2550 0 -97.72(-3.69%)
Sep 20, 2011 2703 2750 2646 2647 0 -40.80(-1.52%)
Sep 19, 2011 2603 2714 2584 2688 0 +29.95(+1.13%)
Sep 16, 2011 2673 2708 2641 2658 0 -6.59(-0.25%)
Sep 15, 2011 2646 2692 2605 2665 0 +36.79(+1.40%)
Sep 14, 2011 2581 2664 2550 2628 0 +58.99(+2.30%)
Sep 13, 2011 2495 2584 2466 2569 0 +86.85(+3.50%)
Sep 12, 2011 2407 2484 2387 2482 0 +47.92(+1.97%)
Sep 09, 2011 2468 2520 2407 2434 0 -68.61(-2.74%)
Sep 08, 2011 2501 2566 2484 2503 0 -21.09(-0.84%)
Sep 07, 2011 2488 2527 2476 2524 0 +81.39(+3.33%)
Sep 06, 2011 2340 2449 2326 2443 0 +22.54(+0.93%)
Sep 02, 2011 2420 2420 2420 0 -101.95(-4.04%)
Sep 01, 2011 2564 2604 2513 2522 0 -41.99(-1.64%)
Aug 31, 2011 2563 2601 2519 2564 0 +18.65(+0.73%)
Aug 30, 2011 2533 2572 2506 2545 0 -8.81(-0.34%)
Aug 29, 2011 2494 2559 2473 2554 0 +96.20(+3.91%)
Aug 26, 2011 2383 2477 2337 2458 0 +199.02(+8.81%)
Aug 25, 2011 2327 2405 2244 2259 0 -18.07(-0.79%)
Aug 24, 2011 2240 2289 2202 2277 0 +31.87(+1.42%)
Aug 23, 2011 2117 2246 2100 2245 0 +134.52(+6.37%)
Aug 22, 2011 2107 2142 2072 2111 0 +61.53(+3.00%)
Aug 19, 2011 2077 2171 2043 2049 0 -70.61(-3.33%)
Aug 18, 2011 2218 2223 2094 2120 0 -178.50(-7.77%)
Aug 17, 2011 2365 2370 2265 2298 0 -48.71(-2.08%)
Aug 16, 2011 2391 2422 2319 2347 0 -85.58(-3.52%)
Aug 15, 2011 2446 2450 2386 2432 0 +4.04(+0.17%)
Aug 12, 2011 2445 2482 2388 2428 0 +23.05(+0.96%)
Aug 11, 2011 2329 2443 2296 2405 0 +85.89(+3.70%)
Aug 10, 2011 2303 2410 2243 2320 0 -41.86(-1.77%)
Aug 09, 2011 2365 2368 2171 2361 0 +140.88(+6.34%)
Aug 08, 2011 2365 2403 2163 2220 0 -238.11(-9.68%)
Aug 05, 2011 2437 2493 2367 2459 0 +33.36(+1.38%)
Aug 04, 2011 2602 2637 2417 2425 0 -187.43(-7.17%)
Aug 03, 2011 2630 2640 2533 2613 0 -5.56(-0.21%)
Aug 02, 2011 2811 2848 2612 2618 0 -227.10(-7.98%)
Aug 01, 2011 2877 2886 2785 2845 0 +9.41(+0.33%)
Jul 29, 2011 2816 2851 2774 2836 0 +6.86(+0.24%)
Jul 28, 2011 2828 2884 2820 2829 0 +9.31(+0.33%)
Jul 27, 2011 2904 2910 2815 2820 0 -93.79(-3.22%)
Jul 26, 2011 2921 2946 2896 2914 0 -3.99(-0.14%)
Jul 25, 2011 2930 2952 2909 2918 0 -45.90(-1.55%)
Jul 22, 2011 2977 2982 2955 2963 0 -2.82(-0.10%)
Jul 21, 2011 2988 3001 2949 2966 0 -6.13(-0.21%)
Jul 20, 2011 3002 3007 2945 2972 0 -8.06(-0.27%)
Jul 19, 2011 2910 2991 2907 2980 0 +90.31(+3.12%)
Jul 18, 2011 2896 2910 2869 2890 0 -24.00(-0.82%)
Jul 15, 2011 2941 2954 2879 2914 0 +15.74(+0.54%)
Jul 14, 2011 2930 2952 2867 2898 0 -23.47(-0.80%)
Jul 13, 2011 2896 2960 2886 2922 0 +47.99(+1.67%)
Jul 12, 2011 2860 2904 2855 2874 0 -6.77(-0.24%)
Jul 11, 2011 2913 2934 2864 2881 0 -64.52(-2.19%)
Jul 08, 2011 2921 2965 2910 2945 0 -18.57(-0.63%)
Jul 07, 2011 2921 3014 2910 2964 0 +66.86(+2.31%)
Jul 06, 2011 2883 2916 2868 2897 0 +8.34(+0.29%)
Jul 05, 2011 2830 2904 2814 2889 0 +57.24(+2.02%)
Jul 01, 2011 2831 2831 2831 0 +28.83(+1.03%)
Jun 30, 2011 2789 2821 2782 2802 0 +28.62(+1.03%)
Jun 29, 2011 2791 2806 2751 2774 0 -8.07(-0.29%)
Jun 28, 2011 2745 2798 2739 2782 0 +51.44(+1.88%)
Jun 27, 2011 2713 2755 2683 2730 0 +20.84(+0.77%)
Jun 24, 2011 2704 2752 2694 2710 0 -17.48(-0.64%)
Jun 23, 2011 2669 2732 2652 2727 0 -2.02(-0.07%)
Jun 22, 2011 2734 2783 2722 2729 0 -14.31(-0.52%)
Jun 21, 2011 2691 2754 2673 2743 0 +62.13(+2.32%)
Jun 20, 2011 2679 2691 2671 2681 0 +44.55(+1.69%)
Jun 17, 2011 2626 2654 2611 2637 0 +31.14(+1.20%)
Jun 16, 2011 2612 2620 2568 2606 0 -13.79(-0.53%)
Jun 15, 2011 2638 2663 2601 2619 0 -49.20(-1.84%)
Jun 14, 2011 2630 2678 2619 2669 0 +65.41(+2.51%)
Jun 13, 2011 2570 2619 2568 2603 0 +37.69(+1.47%)
Jun 10, 2011 2606 2612 2546 2566 0 -52.80(-2.02%)
Jun 09, 2011 2628 2645 2601 2618 0 +1.01(+0.04%)
Jun 08, 2011 2649 2666 2605 2617 0 -30.71(-1.16%)
Jun 07, 2011 2659 2706 2643 2648 0 +24.56(+0.94%)
Jun 06, 2011 2645 2672 2619 2623 0 -18.43(-0.70%)
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.