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, 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%)
May 01, 2013 2613 2637 2605 2614 0 -4.27(-0.16%)
Apr 30, 2013 2592 2633 2591 2619 0 +20.38(+0.78%)
Apr 29, 2013 2596 2624 2585 2598 0 +5.05(+0.19%)
Apr 26, 2013 2591 2603 2581 2593 0 -1.14(-0.04%)
Apr 25, 2013 2578 2620 2575 2594 0 +23.08(+0.90%)
Apr 24, 2013 2556 2584 2549 2571 0 +19.74(+0.77%)
Apr 23, 2013 2561 2576 2522 2552 0 +28.92(+1.15%)
Apr 22, 2013 2493 2531 2462 2523 0 +32.04(+1.29%)
Apr 19, 2013 2477 2502 2472 2491 0 +20.42(+0.83%)
Apr 18, 2013 2509 2526 2451 2470 0 -32.33(-1.29%)
Apr 17, 2013 2527 2542 2492 2503 0 -40.12(-1.58%)
Apr 16, 2013 2524 2547 2510 2543 0 +43.37(+1.74%)
Apr 15, 2013 2579 2584 2489 2499 0 -87.48(-3.38%)
Apr 12, 2013 2594 2610 2567 2587 0 -22.95(-0.88%)
Apr 11, 2013 2581 2639 2568 2610 0 +38.95(+1.52%)
Apr 10, 2013 2538 2577 2531 2571 0 +43.21(+1.71%)
Apr 09, 2013 2528 2539 2508 2528 0 +1.56(+0.06%)
Apr 08, 2013 2512 2538 2507 2526 0 +8.49(+0.34%)
Apr 05, 2013 2483 2524 2470 2518 0 -6.62(-0.26%)
Apr 04, 2013 2517 2533 2505 2524 0 +5.29(+0.21%)
Apr 03, 2013 2542 2563 2496 2519 0 -43.22(-1.69%)
Apr 02, 2013 2519 2583 2513 2562 0 +57.37(+2.29%)
Apr 01, 2013 2486 2524 2476 2505 0 +21.57(+0.87%)
Mar 28, 2013 2483 2483 2483 0 +36.00(+1.47%)
Mar 27, 2013 2431 2452 2424 2447 0 +1.60(+0.07%)
Mar 26, 2013 2448 2465 2423 2446 0 +3.38(+0.14%)
Mar 25, 2013 2486 2497 2426 2442 0 -33.33(-1.35%)
Mar 22, 2013 2508 2532 2460 2475 0 +42.74(+1.76%)
Mar 21, 2013 2474 2485 2426 2433 0 -59.23(-2.38%)
Mar 20, 2013 2473 2498 2451 2492 0 +42.64(+1.74%)
Mar 19, 2013 2470 2473 2431 2449 0 -15.41(-0.63%)
Mar 18, 2013 2450 2471 2427 2465 0 -19.00(-0.76%)
Mar 15, 2013 2472 2489 2453 2484 0 +8.10(+0.33%)
Mar 14, 2013 2465 2480 2455 2476 0 +12.78(+0.52%)
Mar 13, 2013 2451 2471 2444 2463 0 +12.13(+0.49%)
Mar 12, 2013 2465 2473 2440 2451 0 -25.16(-1.02%)
Mar 11, 2013 2504 2507 2468 2476 0 -37.63(-1.50%)
Mar 08, 2013 2503 2531 2488 2514 0 -19.40(-0.77%)
Mar 07, 2013 2515 2540 2500 2533 0 +31.07(+1.24%)
Mar 06, 2013 2504 2518 2486 2502 0 -3.21(-0.13%)
Mar 05, 2013 2522 2526 2487 2505 0 -7.65(-0.30%)
Mar 04, 2013 2453 2519 2416 2513 0 +47.42(+1.92%)
Mar 01, 2013 2395 2475 2387 2465 0 +61.96(+2.58%)
Feb 28, 2013 2388 2418 2377 2403 0 +14.38(+0.60%)
Feb 27, 2013 2364 2402 2336 2389 0 +21.72(+0.92%)
Feb 26, 2013 2312 2372 2296 2367 0 +58.66(+2.54%)
Feb 22, 2013 2314 2327 2289 2309 0 +3.69(+0.16%)
Feb 21, 2013 2306 2331 2291 2305 0 -6.85(-0.30%)
Feb 20, 2013 2357 2360 2308 2312 0 -13.68(-0.59%)
Feb 15, 2013 2325 2325 2325 0 +37.06(+1.62%)
Feb 14, 2013 2264 2295 2252 2288 0 +11.26(+0.49%)
Feb 13, 2013 2281 2293 2262 2277 0 -6.70(-0.29%)
Feb 12, 2013 2273 2289 2262 2284 0 +16.50(+0.73%)
Feb 11, 2013 2260 2277 2250 2267 0 +5.99(+0.26%)
Feb 08, 2013 2260 2268 2245 2261 0 +6.61(+0.29%)
Feb 07, 2013 2273 2278 2237 2255 0 -19.80(-0.87%)
Feb 06, 2013 2289 2310 2258 2274 0 +36.47(+1.63%)
Feb 04, 2013 2223 2297 2211 2238 0 -95.12(-4.08%)
Feb 01, 2013 2378 2390 2288 2333 0 -28.78(-1.22%)
Jan 31, 2013 2330 2374 2328 2362 0 +19.38(+0.83%)
Jan 30, 2013 2320 2348 2306 2343 0 +18.56(+0.80%)
Jan 29, 2013 2291 2330 2280 2324 0 +26.10(+1.14%)
Jan 28, 2013 2307 2312 2281 2298 0 -7.23(-0.31%)
Jan 25, 2013 2267 2319 2261 2305 0 +65.26(+2.91%)
Jan 24, 2013 2225 2264 2219 2240 0 -15.84(-0.70%)
Jan 23, 2013 2216 2284 2215 2256 0 -13.03(-0.57%)
Jan 22, 2013 2283 2289 2244 2269 0 -22.21(-0.97%)
Jan 18, 2013 2291 2291 2291 0 +6.69(+0.29%)
Jan 17, 2013 2279 2299 2256 2284 0 -6.05(-0.26%)
Jan 16, 2013 2258 2299 2238 2290 0 +15.40(+0.68%)
Jan 15, 2013 2207 2286 2188 2275 0 +62.09(+2.81%)
Jan 14, 2013 2193 2218 2179 2213 0 +30.34(+1.39%)
Jan 12, 2013 2178 2194 2155 2182 0 +0.00(+0.00%)
Jan 11, 2013 2178 2194 2155 2182 0 -7.76(-0.35%)
Jan 10, 2013 2130 2230 2125 2190 0 -92.88(-4.07%)
Jan 09, 2013 2260 2304 2252 2283 0 +20.86(+0.92%)
Jan 08, 2013 2217 2287 2195 2262 0 +44.66(+2.01%)
Jan 07, 2013 2216 2232 2184 2218 0 -7.56(-0.34%)
Jan 04, 2013 2221 2243 2199 2225 0 +28.73(+1.31%)
Jan 03, 2013 2188 2257 2146 2196 0 +48.66(+2.27%)
Jan 02, 2013 2119 2164 2089 2148 0 +58.11(+2.78%)
Dec 31, 2012 2090 2090 2090 0 +33.41(+1.62%)
Dec 28, 2012 2066 2084 2037 2056 0 -18.45(-0.89%)
Dec 27, 2012 2062 2079 2030 2075 0 +12.18(+0.59%)
Dec 26, 2012 2117 2123 2057 2063 0 -60.02(-2.83%)
Dec 24, 2012 2123 2123 2123 0 -1.73(-0.08%)
Dec 21, 2012 2111 2134 2097 2124 0 -8.52(-0.40%)
Dec 20, 2012 2152 2157 2105 2133 0 -18.80(-0.87%)
Dec 19, 2012 2183 2201 2149 2152 0 -30.36(-1.39%)
Dec 18, 2012 2134 2187 2128 2182 0 +37.03(+1.73%)
Dec 17, 2012 2119 2153 2112 2145 0 +28.37(+1.34%)
Dec 14, 2012 2089 2135 2086 2117 0 +23.41(+1.12%)
Dec 13, 2012 2089 2115 2074 2093 0 +1.35(+0.06%)
Dec 12, 2012 2119 2124 2082 2092 0 -21.56(-1.02%)
Dec 11, 2012 2109 2122 2084 2113 0 +16.76(+0.80%)
Dec 10, 2012 2131 2144 2081 2097 0 -34.54(-1.62%)
Dec 07, 2012 2154 2167 2119 2131 0 -6.83(-0.32%)
Dec 06, 2012 2131 2147 2118 2138 0 +7.86(+0.37%)
Dec 05, 2012 2152 2166 2123 2130 0 -18.87(-0.88%)
Dec 04, 2012 2119 2164 2111 2149 0 -5.45(-0.25%)
Nov 30, 2012 2150 2173 2112 2154 0 -25.64(-1.18%)
Nov 29, 2012 2140 2192 2122 2180 0 -133.32(-5.76%)
Nov 28, 2012 2268 2332 2259 2313 0 +39.66(+1.74%)
Nov 27, 2012 2291 2316 2255 2274 0 -18.44(-0.80%)
Nov 26, 2012 2255 2298 2240 2292 0 +39.44(+1.75%)
Nov 24, 2012 2237 2262 2224 2253 0 +0.00(+0.00%)
Nov 23, 2012 2237 2262 2224 2253 0 +27.61(+1.24%)
Nov 21, 2012 2225 2225 2225 0 -4.71(-0.21%)
Nov 20, 2012 2233 2255 2212 2230 0 +0.33(+0.01%)
Nov 19, 2012 2199 2255 2197 2229 0 +51.37(+2.36%)
Nov 16, 2012 2185 2206 2151 2178 0 +4.58(+0.21%)
Nov 15, 2012 2211 2225 2152 2174 0 -37.26(-1.69%)
Nov 14, 2012 2245 2293 2203 2211 0 -43.85(-1.94%)
Nov 13, 2012 2237 2296 2241 2255 0 -10.59(-0.47%)
Nov 12, 2012 2255 2279 2241 2265 0 +19.44(+0.87%)
Nov 09, 2012 2235 2285 2217 2246 0 -2.40(-0.11%)
Nov 08, 2012 2296 2332 2241 2248 0 -63.14(-2.73%)
Nov 07, 2012 2359 2378 2300 2311 0 -87.68(-3.65%)
Nov 06, 2012 2374 2411 2367 2399 0 +5.09(+0.21%)
Nov 05, 2012 2361 2413 2366 2394 0 +5.87(+0.25%)
Nov 02, 2012 2418 2448 2383 2388 0 -37.54(-1.55%)
Nov 01, 2012 2296 2443 2314 2426 0 +108.98(+4.70%)
Oct 31, 2012 2278 2334 2284 2317 0 +23.46(+1.02%)
Oct 26, 2012 2293 2293 2293 0 -18.18(-0.79%)
Oct 25, 2012 2310 2337 2280 2311 0 -0.12(-0.01%)
Oct 24, 2012 2307 2342 2299 2311 0 -0.88(-0.04%)
Oct 23, 2012 2296 2328 2280 2312 0 -36.75(-1.56%)
Oct 19, 2012 2374 2382 2324 2349 0 -27.42(-1.15%)
Oct 18, 2012 2354 2388 2346 2376 0 -6.54(-0.27%)
Oct 17, 2012 2347 2388 2354 2383 0 +31.41(+1.34%)
Oct 16, 2012 2264 2372 2279 2352 0 +76.21(+3.35%)
Oct 15, 2012 2275 2309 2261 2275 0 -12.91(-0.56%)
Oct 12, 2012 2282 2316 2277 2288 0 -13.92(-0.60%)
Oct 11, 2012 2270 2342 2285 2302 0 +40.95(+1.81%)
Oct 10, 2012 2270 2308 2254 2261 0 -23.04(-1.01%)
Oct 09, 2012 2296 2327 2274 2284 0 -31.53(-1.36%)
Oct 08, 2012 2288 2339 2294 2316 0 +1.55(+0.07%)
Oct 06, 2012 2308 2354 2301 2314 0 +0.00(+0.00%)
Oct 05, 2012 2308 2354 2301 2314 0 +2.81(+0.12%)
Oct 04, 2012 2279 2327 2284 2312 0 +23.87(+1.04%)
Oct 03, 2012 2264 2321 2273 2288 0 +11.42(+0.50%)
Oct 02, 2012 2261 2282 2237 2276 0 +23.71(+1.05%)
Oct 01, 2012 2283 2300 2243 2253 0 -14.63(-0.65%)
Sep 28, 2012 2234 2277 2225 2267 0 -2.33(-0.10%)
Sep 27, 2012 2229 2283 2222 2269 0 +34.04(+1.52%)
Sep 26, 2012 2229 2256 2208 2235 0 -15.75(-0.70%)
Sep 25, 2012 2301 2327 2248 2251 0 -60.25(-2.61%)
Sep 24, 2012 2279 2324 2291 2311 0 -3.42(-0.15%)
Sep 21, 2012 2336 2360 2306 2315 0 -26.49(-1.13%)
Sep 20, 2012 2315 2362 2318 2341 0 -11.51(-0.49%)
Sep 19, 2012 2325 2368 2325 2353 0 +18.89(+0.81%)
Sep 18, 2012 2350 2376 2320 2334 0 -49.22(-2.07%)
Sep 17, 2012 2370 2403 2359 2383 0 -14.40(-0.60%)
Sep 14, 2012 2335 2416 2350 2398 0 +51.57(+2.20%)
Sep 13, 2012 2296 2358 2269 2346 0 +49.44(+2.15%)
Sep 12, 2012 2269 2316 2268 2297 0 +10.44(+0.46%)
Sep 11, 2012 2248 2306 2261 2286 0 -24.03(-1.04%)
Sep 10, 2012 2283 2367 2288 2310 0 +10.54(+0.46%)
Sep 07, 2012 2243 2316 2241 2300 0 +64.94(+2.91%)
Sep 06, 2012 2180 2252 2186 2235 0 +55.05(+2.53%)
Sep 05, 2012 2157 2230 2173 2180 0 -37.69(-1.70%)
Sep 04, 2012 2231 2268 2158 2217 0 -41.55(-1.84%)
Aug 31, 2012 2259 2259 2259 0 +11.58(+0.52%)
Aug 30, 2012 2242 2283 2239 2247 0 -28.38(-1.25%)
Aug 29, 2012 2246 2290 2259 2276 0 +2.91(+0.13%)
Aug 27, 2012 2216 2291 2232 2273 0 +145.31(+6.83%)
Aug 24, 2012 2092 2131 2099 2127 0 +1.29(+0.06%)
Aug 23, 2012 2106 2134 2105 2126 0 -5.12(-0.24%)
Aug 22, 2012 2120 2146 2112 2131 0 -11.86(-0.55%)
Aug 21, 2012 2142 2180 2134 2143 0 -10.93(-0.51%)
Aug 20, 2012 2174 2197 2142 2154 0 -39.11(-1.78%)
Aug 17, 2012 2146 2211 2160 2193 0 +36.24(+1.68%)
Aug 16, 2012 2127 2165 2130 2157 0 +10.61(+0.49%)
Aug 15, 2012 2111 2156 2126 2146 0 +9.53(+0.45%)
Aug 14, 2012 2094 2151 2110 2137 0 +27.60(+1.31%)
Aug 13, 2012 2094 2125 2098 2109 0 -3.50(-0.17%)
Aug 11, 2012 2088 2116 2082 2113 0 +0.00(+0.00%)
Aug 10, 2012 2088 2116 2082 2113 0 +17.05(+0.81%)
Aug 09, 2012 2056 2115 2073 2096 0 +12.24(+0.59%)
Aug 08, 2012 2037 2095 2035 2083 0 +8.40(+0.40%)
Aug 07, 2012 2014 2093 2032 2075 0 +56.01(+2.77%)
Aug 06, 2012 1957 2039 1975 2019 0 +54.36(+2.77%)
Aug 03, 2012 1926 1992 1926 1965 0 +67.82(+3.58%)
Aug 02, 2012 1907 1935 1869 1897 0 -40.62(-2.10%)
Aug 01, 2012 1941 1980 1930 1937 0 -10.77(-0.55%)
Jul 31, 2012 1913 1970 1877 1948 0 -74.12(-3.67%)
Jul 30, 2012 2002 2044 1995 2022 0 -2.23(-0.11%)
Jul 27, 2012 1974 2051 1991 2025 0 +45.99(+2.32%)
Jul 26, 2012 1949 1992 1943 1979 0 +42.89(+2.22%)
Jul 25, 2012 1926 1960 1920 1936 0 +3.18(+0.16%)
Jul 24, 2012 1927 1960 1911 1932 0 -16.50(-0.85%)
Jul 23, 2012 1921 1955 1900 1949 0 -26.89(-1.36%)
Jul 20, 2012 1981 2001 1958 1976 0 -40.90(-2.03%)
Jul 19, 2012 1950 2023 1961 2017 0 +65.03(+3.33%)
Jul 18, 2012 1879 1968 1888 1952 0 +74.86(+3.99%)
Jul 17, 2012 1848 1903 1849 1877 0 +11.82(+0.63%)
Jul 16, 2012 1828 1889 1835 1865 0 +13.35(+0.72%)
Jul 14, 2012 1797 1864 1809 1852 0 -4.45(-0.24%)
Jul 13, 2012 1797 1864 1809 1856 0 +45.98(+2.54%)
Jul 12, 2012 1824 1838 1796 1810 0 -32.78(-1.78%)
Jul 11, 2012 1839 1852 1817 1843 0 -5.43(-0.29%)
Jul 10, 2012 1856 1899 1834 1848 0 -24.20(-1.29%)
Jul 09, 2012 1884 1911 1859 1873 0 -37.18(-1.95%)
Jul 06, 2012 1895 1919 1897 1910 0 -22.27(-1.15%)
Jul 05, 2012 1882 1957 1901 1932 0 +12.39(+0.65%)
Jul 03, 2012 1920 1920 1920 0 +28.64(+1.51%)
Jul 02, 2012 1876 1914 1866 1891 0 -1.17(-0.06%)
Jun 30, 2012 1835 1914 1840 1892 0 -2.56(-0.14%)
Jun 29, 2012 1835 1914 1840 1895 0 +69.49(+3.81%)
Jun 28, 2012 1775 1836 1783 1825 0 +25.30(+1.41%)
Jun 27, 2012 1823 1846 1779 1800 0 -42.61(-2.31%)
Jun 26, 2012 1813 1862 1804 1843 0 +9.23(+0.50%)
Jun 25, 2012 1829 1857 1808 1833 0 -34.07(-1.82%)
Jun 22, 2012 1860 1886 1849 1867 0 -8.99(-0.48%)
Jun 21, 2012 1926 1931 1859 1876 0 -53.70(-2.78%)
Jun 20, 2012 1909 1956 1912 1930 0 +11.72(+0.61%)
Jun 19, 2012 1928 1946 1910 1918 0 -2.39(-0.12%)
Jun 18, 2012 1876 1932 1884 1921 0 +2.20(+0.11%)
Jun 15, 2012 1908 1931 1910 1919 0 +1.85(+0.10%)
Jun 14, 2012 1904 1949 1897 1917 0 -14.83(-0.77%)
Jun 13, 2012 1951 1980 1920 1932 0 -60.40(-3.03%)
Jun 12, 2012 1957 1997 1929 1992 0 +45.71(+2.35%)
Jun 11, 2012 1989 2016 1942 1946 0 -37.85(-1.91%)
Jun 08, 2012 1990 1994 1958 1984 0 -18.07(-0.90%)
Jun 07, 2012 2029 2053 1975 2002 0 -23.44(-1.16%)
Jun 06, 2012 1983 2043 2002 2026 0 +43.23(+2.18%)
Jun 05, 2012 1967 1996 1938 1982 0 +26.39(+1.35%)
Jun 04, 2012 1952 1974 1909 1956 0 +19.19(+0.99%)
Jun 02, 2012 1922 1953 1911 1937 0 +0.00(+0.00%)
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.