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, 2019 3141 3169 3064 3161 0 -33.29(-1.04%)
May 30, 2019 3247 3279 3182 3195 0 -27.02(-0.84%)
May 29, 2019 3207 3235 3149 3222 0 -13.04(-0.40%)
May 28, 2019 3299 3340 3231 3235 0 -87.08(-2.62%)
May 24, 2019 3408 3418 3289 3322 0 -61.11(-1.81%)
May 23, 2019 3469 3474 3357 3383 0 -110.98(-3.18%)
May 22, 2019 3459 3512 3459 3494 0 +22.94(+0.66%)
May 21, 2019 3401 3506 3394 3471 0 +87.66(+2.59%)
May 20, 2019 3387 3391 3343 3383 0 -22.37(-0.66%)
May 17, 2019 3498 3525 3401 3406 0 -121.14(-3.43%)
May 16, 2019 3503 3551 3494 3527 0 +38.30(+1.10%)
May 15, 2019 3473 3526 3419 3488 0 +0.71(+0.02%)
May 14, 2019 3484 3523 3401 3488 0 +23.41(+0.68%)
May 13, 2019 3655 3655 3463 3464 0 -254.25(-6.84%)
May 10, 2019 3722 3739 3599 3719 0 -2.51(-0.07%)
May 09, 2019 3718 3738 3654 3721 0 -29.16(-0.78%)
May 08, 2019 3676 3786 3676 3750 0 +62.80(+1.70%)
May 07, 2019 3710 3730 3665 3687 0 -58.16(-1.55%)
May 06, 2019 3809 3811 3709 3746 0 -139.66(-3.59%)
May 03, 2019 3834 3892 3834 3885 0 +58.55(+1.53%)
May 02, 2019 3789 3833 3773 3827 0 +55.57(+1.47%)
May 01, 2019 3823 3861 3766 3771 0 -52.74(-1.38%)
Apr 30, 2019 3814 3848 3786 3824 0 +7.76(+0.20%)
Apr 29, 2019 3808 3839 3808 3816 0 -4.89(-0.13%)
Apr 26, 2019 3711 3822 3704 3821 0 +103.50(+2.78%)
Apr 25, 2019 3781 3781 3673 3718 0 -68.40(-1.81%)
Apr 24, 2019 3832 3861 3785 3786 0 -35.10(-0.92%)
Apr 23, 2019 3768 3823 3745 3821 0 +71.59(+1.91%)
Apr 22, 2019 3791 3792 3734 3749 0 -49.65(-1.31%)
Apr 18, 2019 3782 3841 3756 3799 0 +33.39(+0.89%)
Apr 17, 2019 3816 3822 3745 3766 0 -37.30(-0.98%)
Apr 16, 2019 3765 3819 3759 3803 0 +48.18(+1.28%)
Apr 15, 2019 3755 3765 3708 3755 0 -10.93(-0.29%)
Apr 12, 2019 3777 3799 3762 3766 0 +4.95(+0.13%)
Apr 11, 2019 3776 3776 3727 3761 0 +5.75(+0.15%)
Apr 10, 2019 3752 3776 3726 3755 0 +5.68(+0.15%)
Apr 09, 2019 3767 3768 3729 3749 0 -31.91(-0.84%)
Apr 08, 2019 3804 3818 3773 3781 0 -31.22(-0.82%)
Apr 05, 2019 3830 3842 3796 3813 0 +7.11(+0.19%)
Apr 04, 2019 3811 3815 3782 3805 0 +14.16(+0.37%)
Apr 03, 2019 3791 3813 3760 3791 0 +24.43(+0.65%)
Apr 02, 2019 3772 3786 3749 3767 0 +14.17(+0.38%)
Apr 01, 2019 3759 3763 3727 3753 0 +9.25(+0.25%)
Mar 29, 2019 3728 3756 3699 3743 0 +26.97(+0.73%)
Mar 28, 2019 3732 3772 3670 3716 0 +13.12(+0.35%)
Mar 27, 2019 3657 3726 3657 3703 0 +45.72(+1.25%)
Mar 26, 2019 3670 3695 3622 3658 0 +11.68(+0.32%)
Mar 25, 2019 3661 3681 3621 3646 0 -14.53(-0.40%)
Mar 22, 2019 3470 3696 3451 3660 0 +111.68(+3.15%)
Mar 21, 2019 3422 3575 3422 3549 0 +105.97(+3.08%)
Mar 20, 2019 3421 3470 3386 3443 0 +1.78(+0.05%)
Mar 19, 2019 3453 3486 3428 3441 0 -11.71(-0.34%)
Mar 18, 2019 3429 3457 3415 3453 0 +27.95(+0.82%)
Mar 15, 2019 3400 3447 3392 3425 0 +38.63(+1.14%)
Mar 14, 2019 3431 3435 3365 3386 0 -38.26(-1.12%)
Mar 13, 2019 3422 3456 3388 3424 0 +24.10(+0.71%)
Mar 12, 2019 3411 3435 3384 3400 0 -14.53(-0.43%)
Mar 11, 2019 3349 3421 3346 3415 0 +69.17(+2.07%)
Mar 08, 2019 3317 3349 3288 3346 0 -6.09(-0.18%)
Mar 07, 2019 3356 3376 3336 3352 0 -10.37(-0.31%)
Mar 06, 2019 3373 3384 3344 3362 0 -2.74(-0.08%)
Mar 05, 2019 3364 3397 3351 3365 0 +9.60(+0.29%)
Mar 04, 2019 3408 3415 3327 3355 0 -47.04(-1.38%)
Mar 01, 2019 3402 3448 3365 3402 0 +31.47(+0.93%)
Feb 28, 2019 3382 3388 3331 3371 0 -26.20(-0.77%)
Feb 27, 2019 3357 3406 3354 3397 0 +31.57(+0.94%)
Feb 26, 2019 3338 3371 3324 3365 0 +31.14(+0.93%)
Feb 25, 2019 3308 3362 3308 3334 0 +46.45(+1.41%)
Feb 22, 2019 3263 3291 3246 3288 0 +43.01(+1.33%)
Feb 21, 2019 3244 3282 3230 3245 0 -4.64(-0.14%)
Feb 20, 2019 3208 3264 3208 3250 0 +43.89(+1.37%)
Feb 19, 2019 3210 3218 3170 3206 0 -15.90(-0.49%)
Feb 15, 2019 3226 3231 3191 3222 0 +17.69(+0.55%)
Feb 14, 2019 3202 3218 3152 3204 0 -21.21(-0.66%)
Feb 13, 2019 3199 3231 3190 3225 0 +42.52(+1.34%)
Feb 12, 2019 3148 3202 3143 3183 0 +66.71(+2.14%)
Feb 11, 2019 3124 3131 3087 3116 0 -8.13(-0.26%)
Feb 08, 2019 3117 3141 3110 3124 0 -17.49(-0.56%)
Feb 07, 2019 3165 3188 3116 3141 0 -38.59(-1.21%)
Feb 06, 2019 3175 3193 3158 3180 0 +1.12(+0.04%)
Feb 05, 2019 3149 3205 3135 3179 0 +44.26(+1.41%)
Feb 04, 2019 3127 3140 3051 3135 0 +6.39(+0.20%)
Feb 01, 2019 3155 3166 3108 3128 0 -18.80(-0.60%)
Jan 31, 2019 3138 3152 3097 3147 0 +26.49(+0.85%)
Jan 30, 2019 3116 3143 3074 3121 0 +13.41(+0.43%)
Jan 29, 2019 3116 3118 3036 3107 0 -20.94(-0.67%)
Jan 28, 2019 3131 3137 3102 3128 0 -24.33(-0.77%)
Jan 25, 2019 3143 3184 3124 3152 0 +48.27(+1.56%)
Jan 24, 2019 3111 3111 3064 3104 0 +6.44(+0.21%)
Jan 23, 2019 3100 3118 3069 3098 0 -9.30(-0.30%)
Jan 22, 2019 3133 3162 3091 3107 0 -78.71(-2.47%)
Jan 18, 2019 3086 3206 3075 3186 0 +161.71(+5.35%)
Jan 17, 2019 2907 3031 2884 3024 0 +44.28(+1.49%)
Jan 16, 2019 2963 2996 2940 2980 0 -19.91(-0.66%)
Jan 15, 2019 3026 3035 2969 3000 0 -27.98(-0.92%)
Jan 14, 2019 3024 3082 3006 3028 0 -16.35(-0.54%)
Jan 11, 2019 3005 3097 2996 3044 0 +30.49(+1.01%)
Jan 10, 2019 3016 3025 2968 3013 0 -53.90(-1.76%)
Jan 09, 2019 3105 3109 3056 3067 0 -17.40(-0.56%)
Jan 08, 2019 3077 3120 3011 3085 0 +37.99(+1.25%)
Jan 07, 2019 2921 3067 2904 3047 0 +124.80(+4.27%)
Jan 04, 2019 2861 2948 2847 2922 0 +98.83(+3.50%)
Jan 03, 2019 2866 2882 2774 2823 0 -79.30(-2.73%)
Jan 02, 2019 2815 2918 2772 2902 0 +46.74(+1.64%)
Dec 31, 2018 2824 2873 2812 2856 0 +49.39(+1.76%)
Dec 28, 2018 2820 2860 2790 2806 0 +7.89(+0.28%)
Dec 27, 2018 2724 2801 2678 2798 0 +39.03(+1.41%)
Dec 26, 2018 2650 2760 2634 2759 0 +127.25(+4.83%)
Dec 24, 2018 2679 2681 2591 2632 0 -55.64(-2.07%)
Dec 21, 2018 2775 2826 2680 2688 0 -83.72(-3.02%)
Dec 20, 2018 2749 2798 2717 2772 0 +13.09(+0.47%)
Dec 19, 2018 2835 2863 2736 2758 0 -82.61(-2.91%)
Dec 18, 2018 2874 2895 2817 2841 0 -21.01(-0.73%)
Dec 17, 2018 2902 2932 2831 2862 0 -69.83(-2.38%)
Dec 14, 2018 2942 2999 2909 2932 0 -39.00(-1.31%)
Dec 13, 2018 3055 3071 2961 2971 0 -77.23(-2.53%)
Dec 12, 2018 3025 3090 3017 3048 0 +62.35(+2.09%)
Dec 11, 2018 3068 3089 2966 2986 0 -33.05(-1.09%)
Dec 10, 2018 3051 3067 2960 3019 0 -32.18(-1.05%)
Dec 07, 2018 3122 3169 3050 3051 0 -88.64(-2.82%)
Dec 06, 2018 3176 3178 3068 3140 0 -84.05(-2.61%)
Dec 04, 2018 3353 3359 3203 3224 0 -133.34(-3.97%)
Dec 03, 2018 3295 3405 3295 3357 0 +129.33(+4.01%)
Nov 30, 2018 3175 3259 3158 3228 0 +43.67(+1.37%)
Nov 29, 2018 3300 3342 3175 3184 0 -98.13(-2.99%)
Nov 28, 2018 3307 3431 3263 3282 0 -440.03(-11.82%)
Nov 27, 2018 3748 3788 3688 3722 0 -50.55(-1.34%)
Nov 26, 2018 3669 3804 3669 3773 0 +140.28(+3.86%)
Nov 23, 2018 3581 3648 3581 3632 0 +2.18(+0.06%)
Nov 21, 2018 3630 3630 3630 3630 0 +78.35(+2.21%)
Nov 20, 2018 3556 3613 3513 3552 0 -82.96(-2.28%)
Nov 19, 2018 3772 3800 3612 3635 0 -142.18(-3.76%)
Nov 16, 2018 3737 3794 3724 3777 0 +18.77(+0.50%)
Nov 15, 2018 3709 3788 3643 3758 0 +13.92(+0.37%)
Nov 14, 2018 3863 3908 3731 3744 0 -93.70(-2.44%)
Nov 13, 2018 3879 3923 3823 3838 0 -31.46(-0.81%)
Nov 12, 2018 3937 3962 3774 3870 0 -44.87(-1.15%)
Nov 09, 2018 3959 4039 3843 3914 0 -219.86(-5.32%)
Nov 08, 2018 4123 4140 4060 4134 0 -16.39(-0.39%)
Nov 07, 2018 4097 4153 4015 4151 0 +64.52(+1.58%)
Nov 06, 2018 4113 4132 4022 4086 0 -43.25(-1.05%)
Nov 05, 2018 4132 4146 4058 4129 0 +18.08(+0.44%)
Nov 02, 2018 4129 4182 4071 4111 0 +20.87(+0.51%)
Nov 01, 2018 3941 4099 3919 4090 0 +142.91(+3.62%)
Oct 31, 2018 3937 4032 3937 3948 0 +60.24(+1.55%)
Oct 30, 2018 3834 3891 3794 3887 0 +74.45(+1.95%)
Oct 29, 2018 3840 3881 3765 3813 0 +20.18(+0.53%)
Oct 26, 2018 3767 3826 3671 3793 0 +7.30(+0.19%)
Oct 24, 2018 3835 3938 3777 3785 0 -40.67(-1.06%)
Oct 23, 2018 3779 3844 3695 3826 0 -4.93(-0.13%)
Oct 22, 2018 3818 3856 3797 3831 0 +35.47(+0.93%)
Oct 19, 2018 3890 3907 3790 3795 0 -92.68(-2.38%)
Oct 18, 2018 3960 3973 3861 3888 0 -84.47(-2.13%)
Oct 17, 2018 4049 4056 3963 3973 0 -94.28(-2.32%)
Oct 16, 2018 3987 4076 3980 4067 0 +82.89(+2.08%)
Oct 15, 2018 4016 4040 3978 3984 0 -18.44(-0.46%)
Oct 12, 2018 4015 4049 3967 4002 0 +49.28(+1.25%)
Oct 11, 2018 3911 4027 3908 3953 0 +38.03(+0.97%)
Oct 10, 2018 4268 4276 3911 3915 0 -445.72(-10.22%)
Oct 09, 2018 4323 4427 4323 4361 0 +38.01(+0.88%)
Oct 08, 2018 4347 4373 4269 4323 0 -4.46(-0.10%)
Oct 05, 2018 4297 4352 4273 4327 0 +44.32(+1.03%)
Oct 04, 2018 4343 4357 4260 4283 0 -131.19(-2.97%)
Oct 03, 2018 4451 4460 4397 4414 0 -29.34(-0.66%)
Oct 02, 2018 4560 4562 4433 4444 0 -108.83(-2.39%)
Oct 01, 2018 4584 4604 4511 4552 0 -21.98(-0.48%)
Sep 28, 2018 4561 4633 4552 4574 0 +14.89(+0.33%)
Sep 27, 2018 4576 4603 4540 4559 0 -23.40(-0.51%)
Sep 26, 2018 4498 4631 4492 4583 0 +105.29(+2.35%)
Sep 25, 2018 4482 4503 4432 4478 0 +23.03(+0.52%)
Sep 24, 2018 4493 4525 4402 4455 0 -36.30(-0.81%)
Sep 21, 2018 4515 4548 4476 4491 0 -15.52(-0.34%)
Sep 20, 2018 4438 4520 4418 4506 0 +82.25(+1.86%)
Sep 19, 2018 4415 4453 4393 4424 0 -13.80(-0.31%)
Sep 18, 2018 4456 4479 4426 4438 0 -26.89(-0.60%)
Sep 17, 2018 4569 4589 4450 4465 0 -99.63(-2.18%)
Sep 14, 2018 4465 4580 4455 4564 0 +94.31(+2.11%)
Sep 13, 2018 4438 4492 4410 4470 0 +45.74(+1.03%)
Sep 12, 2018 4424 4504 4417 4424 0 +48.60(+1.11%)
Sep 11, 2018 4398 4422 4363 4376 0 -33.68(-0.76%)
Sep 10, 2018 4393 4427 4373 4409 0 +51.35(+1.18%)
Sep 07, 2018 4368 4416 4341 4358 0 -17.73(-0.41%)
Sep 06, 2018 4312 4441 4305 4376 0 +93.93(+2.19%)
Sep 05, 2018 4353 4374 4279 4282 0 -72.00(-1.65%)
Sep 04, 2018 4327 4409 4304 4354 0 +3.55(+0.08%)
Aug 31, 2018 4350 4350 4350 4350 0 -16.34(-0.37%)
Aug 30, 2018 4454 4490 4346 4367 0 -84.03(-1.89%)
Aug 29, 2018 4652 4654 4394 4451 0 -198.17(-4.26%)
Aug 28, 2018 4875 4909 4595 4649 0 +45.69(+0.99%)
Aug 27, 2018 4694 4698 4492 4603 0 -59.27(-1.27%)
Aug 24, 2018 4611 4682 4584 4662 0 +57.41(+1.25%)
Aug 23, 2018 4617 4670 4573 4605 0 +2.19(+0.05%)
Aug 22, 2018 4585 4685 4576 4603 0 -75.46(-1.61%)
Aug 21, 2018 4680 4722 4661 4678 0 +6.97(+0.15%)
Aug 20, 2018 4562 4681 4562 4671 0 +111.33(+2.44%)
Aug 17, 2018 4544 4589 4515 4560 0 +41.19(+0.91%)
Aug 16, 2018 4469 4574 4469 4519 0 +61.75(+1.39%)
Aug 15, 2018 4637 4664 4413 4457 0 -219.11(-4.69%)
Aug 14, 2018 4682 4708 4624 4676 0 +33.65(+0.72%)
Aug 13, 2018 4753 4775 4634 4643 0 -122.35(-2.57%)
Aug 10, 2018 4767 4802 4673 4765 0 -97.85(-2.01%)
Aug 09, 2018 4870 4898 4852 4863 0 +7.52(+0.15%)
Aug 08, 2018 4872 4890 4831 4855 0 -5.35(-0.11%)
Aug 07, 2018 4829 4877 4806 4861 0 +45.04(+0.94%)
Aug 06, 2018 4806 4835 4782 4816 0 -1.07(-0.02%)
Aug 03, 2018 4879 4889 4812 4817 0 -38.65(-0.80%)
Aug 02, 2018 4781 4862 4776 4855 0 +30.75(+0.64%)
Aug 01, 2018 4834 4885 4797 4825 0 -54.60(-1.12%)
Jul 31, 2018 4843 4911 4843 4879 0 +46.12(+0.95%)
Jul 30, 2018 4868 4895 4782 4833 0 -14.93(-0.31%)
Jul 27, 2018 4934 4955 4837 4848 0 -84.85(-1.72%)
Jul 26, 2018 4966 5024 4917 4933 0 -15.08(-0.30%)
Jul 25, 2018 4894 4955 4888 4948 0 +55.58(+1.14%)
Jul 24, 2018 4900 4932 4865 4892 0 -7.14(-0.15%)
Jul 23, 2018 4848 4930 4832 4899 0 +62.37(+1.29%)
Jul 20, 2018 4816 4847 4783 4837 0 +9.19(+0.19%)
Jul 19, 2018 4766 4845 4766 4828 0 +53.62(+1.12%)
Jul 18, 2018 4770 4784 4750 4774 0 +10.28(+0.22%)
Jul 17, 2018 4707 4766 4701 4764 0 +56.73(+1.21%)
Jul 16, 2018 4705 4739 4667 4707 0 +16.31(+0.35%)
Jul 13, 2018 4681 4718 4681 4691 0 +17.34(+0.37%)
Jul 12, 2018 4664 4688 4644 4674 0 +15.60(+0.33%)
Jul 11, 2018 4701 4710 4632 4658 0 -63.53(-1.35%)
Jul 10, 2018 4688 4724 4678 4722 0 +33.67(+0.72%)
Jul 09, 2018 4721 4746 4645 4688 0 -53.48(-1.13%)
Jul 06, 2018 4722 4752 4705 4741 0 +23.83(+0.51%)
Jul 05, 2018 4702 4721 4656 4717 0 +33.74(+0.72%)
Jul 03, 2018 4684 4684 4684 4684 0 +35.13(+0.76%)
Jul 02, 2018 4641 4659 4605 4649 0 -19.20(-0.41%)
Jun 29, 2018 4683 4711 4658 4668 0 +7.47(+0.16%)
Jun 28, 2018 4704 4710 4625 4660 0 -32.60(-0.69%)
Jun 27, 2018 4744 4766 4690 4693 0 -46.25(-0.98%)
Jun 26, 2018 4730 4752 4703 4739 0 +19.27(+0.41%)
Jun 25, 2018 4771 4788 4686 4720 0 -21.27(-0.45%)
Jun 22, 2018 4784 4817 4699 4741 0 -47.24(-0.99%)
Jun 21, 2018 4787 4834 4766 4788 0 -13.13(-0.27%)
Jun 20, 2018 4800 4859 4781 4802 0 -24.76(-0.51%)
Jun 19, 2018 4827 4877 4777 4826 0 -64.50(-1.32%)
Jun 18, 2018 4810 4892 4801 4891 0 +57.18(+1.18%)
Jun 15, 2018 4834 4843 4812 4834 0 +21.58(+0.45%)
Jun 14, 2018 4828 4849 4789 4812 0 -12.43(-0.26%)
Jun 13, 2018 4802 4894 4802 4824 0 +1.71(+0.04%)
Jun 12, 2018 4748 4855 4694 4823 0 +84.39(+1.78%)
Jun 11, 2018 4684 4781 4676 4738 0 +49.67(+1.06%)
Jun 08, 2018 4686 4733 4654 4689 0 +7.07(+0.15%)
Jun 07, 2018 4739 4772 4666 4682 0 -68.06(-1.43%)
Jun 06, 2018 4770 4796 4711 4750 0 +1.03(+0.02%)
Jun 05, 2018 4725 4779 4720 4749 0 +9.17(+0.19%)
Jun 04, 2018 4700 4774 4700 4740 0 +42.22(+0.90%)
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.