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, 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%)
May 02, 2016 2518 2543 2491 2537 0 +24.65(+0.98%)
Apr 29, 2016 2539 2539 2498 2513 0 -24.64(-0.97%)
Apr 28, 2016 2560 2571 2531 2537 0 -46.51(-1.80%)
Apr 27, 2016 2560 2592 2549 2584 0 +25.73(+1.01%)
Apr 26, 2016 2543 2571 2526 2558 0 +18.80(+0.74%)
Apr 25, 2016 2558 2572 2526 2539 0 -32.37(-1.26%)
Apr 22, 2016 2544 2583 2528 2572 0 +29.43(+1.16%)
Apr 21, 2016 2558 2584 2540 2542 0 -1.59(-0.06%)
Apr 20, 2016 2531 2554 2509 2544 0 +15.41(+0.61%)
Apr 19, 2016 2516 2545 2512 2528 0 +18.32(+0.73%)
Apr 18, 2016 2510 2514 2490 2510 0 +0.77(+0.03%)
Apr 15, 2016 2502 2524 2498 2509 0 +6.75(+0.27%)
Apr 14, 2016 2523 2538 2490 2503 0 -27.51(-1.09%)
Apr 13, 2016 2496 2544 2484 2530 0 +55.85(+2.26%)
Apr 12, 2016 2500 2517 2452 2474 0 -18.53(-0.74%)
Apr 11, 2016 2493 2509 2475 2493 0 +6.63(+0.27%)
Apr 08, 2016 2506 2523 2474 2486 0 -5.93(-0.24%)
Apr 07, 2016 2524 2548 2473 2492 0 -49.67(-1.95%)
Apr 06, 2016 2522 2550 2502 2542 0 +17.95(+0.71%)
Apr 05, 2016 2523 2540 2509 2524 0 -19.68(-0.77%)
Apr 04, 2016 2592 2607 2535 2544 0 -53.77(-2.07%)
Apr 01, 2016 2570 2605 2550 2597 0 +15.83(+0.61%)
Mar 31, 2016 2560 2600 2549 2581 0 +25.88(+1.01%)
Mar 30, 2016 2540 2580 2526 2556 0 +26.21(+1.04%)
Mar 29, 2016 2512 2534 2501 2529 0 +26.72(+1.07%)
Mar 28, 2016 2497 2523 2488 2503 0 +7.70(+0.31%)
Mar 24, 2016 2495 2495 2495 2495 0 -35.29(-1.39%)
Mar 23, 2016 2543 2553 2523 2530 0 -21.00(-0.82%)
Mar 22, 2016 2516 2573 2506 2551 0 +34.58(+1.37%)
Mar 21, 2016 2533 2534 2492 2517 0 -23.58(-0.93%)
Mar 18, 2016 2485 2565 2474 2540 0 +71.55(+2.90%)
Mar 17, 2016 2461 2516 2449 2469 0 -5.82(-0.24%)
Mar 16, 2016 2449 2483 2426 2475 0 +9.32(+0.38%)
Mar 15, 2016 2484 2507 2446 2465 0 -66.02(-2.61%)
Mar 14, 2016 2524 2551 2516 2531 0 +0.47(+0.02%)
Mar 11, 2016 2501 2534 2486 2531 0 +47.20(+1.90%)
Mar 10, 2016 2485 2498 2447 2484 0 +8.63(+0.35%)
Mar 09, 2016 2457 2491 2438 2475 0 +26.67(+1.09%)
Mar 08, 2016 2489 2506 2433 2448 0 -47.18(-1.89%)
Mar 07, 2016 2446 2515 2440 2495 0 +32.75(+1.33%)
Mar 04, 2016 2438 2495 2427 2463 0 +25.08(+1.03%)
Mar 03, 2016 2385 2455 2364 2438 0 +45.95(+1.92%)
Mar 02, 2016 2371 2400 2365 2392 0 +3.27(+0.14%)
Mar 01, 2016 2321 2397 2300 2388 0 +91.45(+3.98%)
Feb 29, 2016 2321 2332 2293 2297 0 -16.33(-0.71%)
Feb 26, 2016 2330 2331 2283 2313 0 +10.61(+0.46%)
Feb 25, 2016 2297 2304 2253 2303 0 +5.71(+0.25%)
Feb 24, 2016 2295 2306 2228 2297 0 +18.39(+0.81%)
Feb 23, 2016 2308 2332 2277 2279 0 -29.25(-1.27%)
Feb 22, 2016 2299 2320 2293 2308 0 +27.03(+1.19%)
Feb 19, 2016 2293 2295 2238 2281 0 -25.78(-1.12%)
Feb 18, 2016 2307 2320 2283 2307 0 -17.11(-0.74%)
Feb 17, 2016 2262 2345 2259 2324 0 +84.70(+3.78%)
Feb 16, 2016 2218 2244 2177 2239 0 +56.60(+2.59%)
Feb 12, 2016 2182 2182 2182 2182 0 +36.15(+1.68%)
Feb 11, 2016 2139 2182 2107 2146 0 -54.72(-2.49%)
Feb 10, 2016 2228 2238 2194 2201 0 -16.45(-0.74%)
Feb 09, 2016 2215 2254 2177 2217 0 -25.48(-1.14%)
Feb 08, 2016 2246 2274 2196 2243 0 -30.39(-1.34%)
Feb 05, 2016 2302 2312 2253 2273 0 -30.80(-1.34%)
Feb 04, 2016 2258 2317 2251 2304 0 +28.67(+1.26%)
Feb 03, 2016 2289 2307 2236 2275 0 -2.90(-0.13%)
Feb 02, 2016 2314 2337 2259 2278 0 -36.28(-1.57%)
Feb 01, 2016 2258 2332 2238 2315 0 +29.02(+1.27%)
Jan 29, 2016 2216 2291 2209 2286 0 +87.81(+4.00%)
Jan 28, 2016 2226 2240 2163 2198 0 -6.79(-0.31%)
Jan 27, 2016 2234 2258 2187 2205 0 -32.24(-1.44%)
Jan 26, 2016 2196 2243 2170 2237 0 +54.27(+2.49%)
Jan 25, 2016 2208 2214 2172 2183 0 -26.33(-1.19%)
Jan 22, 2016 2223 2237 2195 2209 0 +22.68(+1.04%)
Jan 21, 2016 2207 2252 2178 2186 0 -26.06(-1.18%)
Jan 20, 2016 2244 2258 2138 2212 0 -80.49(-3.51%)
Jan 19, 2016 2314 2421 2246 2293 0 -119.13(-4.94%)
Jan 15, 2016 2412 2412 2412 2412 0 +25.38(+1.06%)
Jan 14, 2016 2370 2405 2338 2386 0 +5.53(+0.23%)
Jan 13, 2016 2444 2453 2368 2381 0 -60.33(-2.47%)
Jan 12, 2016 2448 2474 2401 2441 0 +19.37(+0.80%)
Jan 11, 2016 2436 2465 2392 2422 0 -13.89(-0.57%)
Jan 08, 2016 2537 2556 2431 2436 0 -92.07(-3.64%)
Jan 07, 2016 2567 2606 2519 2528 0 -69.14(-2.66%)
Jan 06, 2016 2606 2636 2586 2597 0 -45.83(-1.73%)
Jan 05, 2016 2664 2685 2619 2643 0 -7.25(-0.27%)
Jan 04, 2016 2654 2677 2619 2650 0 -66.61(-2.45%)
Dec 31, 2015 2717 2717 2717 2717 0 -26.32(-0.96%)
Dec 30, 2015 2757 2769 2740 2743 0 -19.44(-0.70%)
Dec 29, 2015 2745 2797 2736 2762 0 +35.52(+1.30%)
Dec 28, 2015 2735 2748 2697 2727 0 -11.23(-0.41%)
Dec 24, 2015 2738 2738 2738 2738 0 -28.63(-1.03%)
Dec 23, 2015 2732 2796 2705 2767 0 +61.19(+2.26%)
Dec 22, 2015 2651 2720 2650 2706 0 +54.50(+2.06%)
Dec 21, 2015 2605 2666 2591 2651 0 +90.98(+3.55%)
Dec 18, 2015 2592 2599 2557 2560 0 -48.97(-1.88%)
Dec 17, 2015 2679 2690 2608 2609 0 -82.18(-3.05%)
Dec 16, 2015 2662 2697 2648 2691 0 +43.88(+1.66%)
Dec 15, 2015 2657 2673 2625 2647 0 +13.87(+0.53%)
Dec 14, 2015 2679 2706 2602 2634 0 -42.33(-1.58%)
Dec 11, 2015 2689 2698 2651 2676 0 -44.52(-1.64%)
Dec 10, 2015 2723 2746 2704 2720 0 +1.17(+0.04%)
Dec 09, 2015 2698 2756 2693 2719 0 +10.32(+0.38%)
Dec 08, 2015 2685 2738 2684 2709 0 +0.22(+0.01%)
Dec 07, 2015 2718 2724 2686 2709 0 -28.23(-1.03%)
Dec 04, 2015 2721 2758 2709 2737 0 +27.96(+1.03%)
Dec 03, 2015 2781 2792 2698 2709 0 -60.27(-2.18%)
Dec 02, 2015 2822 2837 2765 2769 0 -53.40(-1.89%)
Dec 01, 2015 2833 2845 2792 2823 0 -7.44(-0.26%)
Nov 30, 2015 2827 2844 2796 2830 0 -4.43(-0.16%)
Nov 27, 2015 2835 2898 2826 2834 0 -35.44(-1.23%)
Nov 25, 2015 2870 2870 2870 2870 0 +51.22(+1.82%)
Nov 24, 2015 2683 2848 2666 2819 0 +95.09(+3.49%)
Nov 23, 2015 2724 2753 2724 2724 0 +47.17(+1.76%)
Nov 20, 2015 2664 2685 2663 2676 0 +31.17(+1.18%)
Nov 19, 2015 2653 2670 2637 2645 0 -6.42(-0.24%)
Nov 18, 2015 2652 2659 2626 2652 0 +10.20(+0.39%)
Nov 17, 2015 2690 2722 2619 2641 0 -35.56(-1.33%)
Nov 16, 2015 2635 2679 2630 2677 0 +30.06(+1.14%)
Nov 13, 2015 2686 2688 2599 2647 0 -84.94(-3.11%)
Nov 12, 2015 2783 2783 2723 2732 0 -21.80(-0.79%)
Nov 11, 2015 2842 2843 2740 2754 0 -93.45(-3.28%)
Nov 10, 2015 2838 2855 2801 2847 0 -3.98(-0.14%)
Nov 09, 2015 2907 2912 2826 2851 0 -59.72(-2.05%)
Nov 06, 2015 2933 2954 2847 2911 0 -71.42(-2.39%)
Nov 05, 2015 2932 2990 2932 2982 0 +59.18(+2.02%)
Nov 04, 2015 2950 2955 2912 2923 0 -26.77(-0.91%)
Nov 03, 2015 2916 2972 2911 2950 0 +24.89(+0.85%)
Nov 02, 2015 2921 2947 2894 2925 0 +8.57(+0.29%)
Oct 30, 2015 2869 2930 2863 2916 0 +40.78(+1.42%)
Oct 29, 2015 2861 2908 2849 2876 0 +2.02(+0.07%)
Oct 28, 2015 2818 2893 2807 2874 0 +61.65(+2.19%)
Oct 27, 2015 2782 2815 2764 2812 0 +21.56(+0.77%)
Oct 26, 2015 2777 2779 2752 2790 0 +9.68(+0.35%)
Oct 23, 2015 2823 2828 2753 2781 0 -22.01(-0.79%)
Oct 22, 2015 2802 2807 2760 2803 0 +2.54(+0.09%)
Oct 21, 2015 2849 2860 2794 2800 0 -26.82(-0.95%)
Oct 20, 2015 2822 2868 2821 2827 0 -5.14(-0.18%)
Oct 19, 2015 2787 2844 2782 2832 0 +36.38(+1.30%)
Oct 16, 2015 2817 2827 2781 2796 0 -7.68(-0.27%)
Oct 15, 2015 2789 2808 2771 2803 0 +19.63(+0.71%)
Oct 14, 2015 2794 2821 2751 2784 0 -0.39(-0.01%)
Oct 13, 2015 2828 2837 2780 2784 0 -60.84(-2.14%)
Oct 12, 2015 2873 2885 2831 2845 0 -28.25(-0.98%)
Oct 09, 2015 2890 2910 2858 2873 0 -10.13(-0.35%)
Oct 08, 2015 2818 2893 2813 2883 0 +50.63(+1.79%)
Oct 07, 2015 2854 2894 2807 2833 0 +12.02(+0.43%)
Oct 06, 2015 2831 2845 2804 2821 0 -14.01(-0.49%)
Oct 05, 2015 2782 2848 2779 2835 0 +81.07(+2.94%)
Oct 02, 2015 2680 2756 2652 2754 0 +43.91(+1.62%)
Oct 01, 2015 2741 2745 2688 2710 0 -27.09(-0.99%)
Sep 30, 2015 2696 2748 2674 2737 0 +70.40(+2.64%)
Sep 29, 2015 2666 2701 2650 2666 0 +11.91(+0.45%)
Sep 28, 2015 2718 2725 2634 2655 0 -88.17(-3.21%)
Sep 25, 2015 2790 2793 2732 2743 0 -18.53(-0.67%)
Sep 24, 2015 2760 2768 2726 2761 0 -22.74(-0.82%)
Sep 23, 2015 2795 2803 2761 2784 0 -1.93(-0.07%)
Sep 22, 2015 2775 2794 2738 2786 0 -24.80(-0.88%)
Sep 21, 2015 2825 2841 2797 2811 0 +0.38(+0.01%)
Sep 18, 2015 2811 2845 2794 2810 0 -43.42(-1.52%)
Sep 17, 2015 2871 2909 2845 2854 0 -26.66(-0.93%)
Sep 16, 2015 2852 2885 2827 2880 0 +38.77(+1.36%)
Sep 15, 2015 2831 2851 2805 2842 0 +23.92(+0.85%)
Sep 14, 2015 2834 2850 2807 2818 0 -17.23(-0.61%)
Sep 11, 2015 2828 2849 2797 2835 0 -1.15(-0.04%)
Sep 10, 2015 2840 2869 2828 2836 0 -26.62(-0.93%)
Sep 09, 2015 2916 2950 2856 2863 0 -32.13(-1.11%)
Sep 08, 2015 2889 2901 2852 2895 0 +53.26(+1.87%)
Sep 04, 2015 2842 2842 2842 2842 0 -38.78(-1.35%)
Sep 03, 2015 2888 2924 2865 2880 0 -12.35(-0.43%)
Sep 02, 2015 2869 2906 2846 2893 0 +63.17(+2.23%)
Sep 01, 2015 2865 2880 2817 2830 0 -79.97(-2.75%)
Aug 31, 2015 2935 2965 2905 2910 0 -47.10(-1.59%)
Aug 28, 2015 2910 2972 2894 2957 0 +13.10(+0.45%)
Aug 27, 2015 2885 3012 2879 2944 0 -58.78(-1.96%)
Aug 26, 2015 2944 3009 2920 3002 0 +112.37(+3.89%)
Aug 25, 2015 3060 3063 2888 2890 0 -38.63(-1.32%)
Aug 24, 2015 2922 3001 2878 2929 0 -105.66(-3.48%)
Aug 21, 2015 3117 3135 3033 3034 0 -105.83(-3.37%)
Aug 20, 2015 3199 3228 3135 3140 0 -80.10(-2.49%)
Aug 19, 2015 3237 3252 3196 3220 0 -8.74(-0.27%)
Aug 18, 2015 3212 3249 3208 3229 0 +19.85(+0.62%)
Aug 17, 2015 3177 3217 3149 3209 0 +22.32(+0.70%)
Aug 14, 2015 3181 3212 3153 3187 0 +8.42(+0.26%)
Aug 13, 2015 3156 3202 3154 3178 0 +16.86(+0.53%)
Aug 12, 2015 3252 3252 3122 3161 0 -132.19(-4.01%)
Aug 11, 2015 3303 3340 3262 3294 0 -68.61(-2.04%)
Aug 10, 2015 3306 3393 3296 3362 0 +77.20(+2.35%)
Aug 07, 2015 3278 3291 3246 3285 0 +12.44(+0.38%)
Aug 06, 2015 3324 3334 3251 3273 0 -56.59(-1.70%)
Aug 05, 2015 3356 3380 3325 3329 0 +2.44(+0.07%)
Aug 04, 2015 3310 3357 3299 3327 0 +27.27(+0.83%)
Aug 03, 2015 3367 3368 3285 3300 0 -60.70(-1.81%)
Jul 31, 2015 3351 3372 3335 3360 0 +26.01(+0.78%)
Jul 30, 2015 3306 3347 3297 3334 0 +22.89(+0.69%)
Jul 29, 2015 3250 3327 3241 3311 0 +80.17(+2.48%)
Jul 28, 2015 3201 3242 3163 3231 0 +40.85(+1.28%)
Jul 27, 2015 3258 3273 3180 3190 0 -83.62(-2.55%)
Jul 24, 2015 3349 3353 3251 3274 0 -69.80(-2.09%)
Jul 23, 2015 3337 3368 3325 3344 0 +14.40(+0.43%)
Jul 22, 2015 3294 3331 3285 3329 0 +29.76(+0.90%)
Jul 21, 2015 3302 3320 3288 3300 0 -2.58(-0.08%)
Jul 20, 2015 3265 3318 3257 3302 0 +37.69(+1.15%)
Jul 17, 2015 3288 3305 3253 3264 0 -39.04(-1.18%)
Jul 16, 2015 3306 3316 3283 3304 0 +13.33(+0.41%)
Jul 15, 2015 3285 3312 3268 3290 0 +10.96(+0.33%)
Jul 14, 2015 3277 3297 3264 3279 0 +2.66(+0.08%)
Jul 13, 2015 3267 3288 3252 3277 0 +46.14(+1.43%)
Jul 10, 2015 3244 3250 3213 3230 0 +31.71(+0.99%)
Jul 09, 2015 3215 3239 3194 3199 0 +27.44(+0.87%)
Jul 08, 2015 3299 3309 3164 3171 0 -144.42(-4.36%)
Jul 07, 2015 3297 3318 3239 3316 0 +55.33(+1.70%)
Jul 06, 2015 3271 3304 3248 3260 0 -37.45(-1.14%)
Jul 02, 2015 3298 3298 3298 3298 0 +7.63(+0.23%)
Jul 01, 2015 3249 3292 3229 3290 0 +66.78(+2.07%)
Jun 30, 2015 3224 3234 3193 3223 0 +23.67(+0.74%)
Jun 29, 2015 3280 3283 3196 3200 0 -108.24(-3.27%)
Jun 26, 2015 3284 3321 3280 3308 0 +24.78(+0.75%)
Jun 25, 2015 3290 3304 3279 3283 0 +0.65(+0.02%)
Jun 24, 2015 3300 3313 3277 3283 0 -20.98(-0.64%)
Jun 23, 2015 3277 3315 3272 3304 0 +31.83(+0.97%)
Jun 22, 2015 3264 3291 3252 3272 0 +25.77(+0.79%)
Jun 19, 2015 3264 3275 3241 3246 0 -23.25(-0.71%)
Jun 18, 2015 3249 3290 3244 3269 0 +20.10(+0.62%)
Jun 17, 2015 3233 3266 3229 3249 0 +14.19(+0.44%)
Jun 16, 2015 3214 3238 3205 3235 0 +17.47(+0.54%)
Jun 15, 2015 3213 3235 3200 3217 0 -14.58(-0.45%)
Jun 12, 2015 3231 3256 3227 3232 0 -24.88(-0.76%)
Jun 11, 2015 3275 3299 3248 3257 0 -7.66(-0.23%)
Jun 10, 2015 3245 3279 3227 3265 0 +36.86(+1.14%)
Jun 09, 2015 3227 3239 3206 3228 0 -4.76(-0.15%)
Jun 08, 2015 3260 3272 3231 3232 0 -24.94(-0.77%)
Jun 05, 2015 3254 3274 3233 3257 0 +2.90(+0.09%)
Jun 04, 2015 3275 3295 3244 3254 0 -35.46(-1.08%)
Jun 03, 2015 3304 3313 3278 3290 0 -0.86(-0.03%)
Jun 02, 2015 3269 3309 3257 3291 0 +8.98(+0.27%)
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.