Skip to main content
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 (%)
Apr 30, 2018 3678 3702 3641 3648 0 -17.34(-0.47%)
Apr 27, 2018 3601 3668 3589 3665 0 +64.19(+1.78%)
Apr 26, 2018 3576 3617 3555 3601 0 +24.39(+0.68%)
Apr 25, 2018 3530 3585 3519 3577 0 +44.70(+1.27%)
Apr 24, 2018 3575 3595 3513 3532 0 -32.67(-0.92%)
Apr 23, 2018 3508 3566 3505 3565 0 +58.14(+1.66%)
Apr 20, 2018 3492 3507 3475 3507 0 +28.72(+0.83%)
Apr 19, 2018 3538 3550 3446 3478 0 -69.87(-1.97%)
Apr 18, 2018 3590 3613 3546 3548 0 -18.41(-0.52%)
Apr 17, 2018 3575 3610 3557 3566 0 +25.19(+0.71%)
Apr 16, 2018 3540 3558 3510 3541 0 +28.01(+0.80%)
Apr 13, 2018 3514 3541 3473 3513 0 +20.21(+0.58%)
Apr 12, 2018 3476 3529 3468 3493 0 +26.54(+0.77%)
Apr 11, 2018 3440 3488 3412 3466 0 +6.44(+0.19%)
Apr 10, 2018 3450 3478 3431 3460 0 +51.83(+1.52%)
Apr 09, 2018 3413 3462 3406 3408 0 +17.05(+0.50%)
Apr 06, 2018 3468 3493 3365 3391 0 -90.07(-2.59%)
Apr 05, 2018 3489 3520 3454 3481 0 +55.26(+1.61%)
Apr 04, 2018 3322 3427 3311 3426 0 +83.69(+2.50%)
Apr 03, 2018 3362 3362 3291 3342 0 -23.69(-0.70%)
Apr 02, 2018 3479 3492 3325 3366 0 -98.98(-2.86%)
Mar 29, 2018 3465 3465 3465 3465 0 -13.15(-0.38%)
Mar 28, 2018 3453 3533 3438 3478 0 +52.86(+1.54%)
Mar 27, 2018 3455 3473 3411 3425 0 -44.41(-1.28%)
Mar 26, 2018 3430 3471 3416 3470 0 +65.53(+1.93%)
Mar 23, 2018 3398 3436 3379 3404 0 +27.63(+0.82%)
Mar 22, 2018 3426 3459 3374 3376 0 -66.56(-1.93%)
Mar 21, 2018 3474 3510 3442 3443 0 -25.94(-0.75%)
Mar 20, 2018 3460 3496 3454 3469 0 +5.24(+0.15%)
Mar 19, 2018 3451 3479 3422 3464 0 +3.90(+0.11%)
Mar 16, 2018 3483 3553 3371 3460 0 -184.37(-5.06%)
Mar 15, 2018 3599 3667 3590 3644 0 +59.92(+1.67%)
Mar 14, 2018 3598 3625 3568 3584 0 -9.62(-0.27%)
Mar 13, 2018 3573 3637 3573 3594 0 +30.87(+0.87%)
Mar 12, 2018 3610 3646 3540 3563 0 -47.51(-1.32%)
Mar 09, 2018 3627 3639 3568 3610 0 -11.70(-0.32%)
Mar 08, 2018 3575 3624 3563 3622 0 +53.50(+1.50%)
Mar 07, 2018 3569 3569 3527 3569 0 -27.24(-0.76%)
Mar 06, 2018 3584 3597 3541 3596 0 +11.24(+0.31%)
Mar 05, 2018 3582 3606 3552 3585 0 -23.90(-0.66%)
Mar 02, 2018 3569 3618 3549 3609 0 +9.43(+0.26%)
Mar 01, 2018 3584 3621 3554 3599 0 +14.17(+0.40%)
Feb 28, 2018 3642 3675 3584 3585 0 -48.28(-1.33%)
Feb 27, 2018 3690 3734 3633 3633 0 -46.44(-1.26%)
Feb 26, 2018 3703 3707 3661 3680 0 -16.31(-0.44%)
Feb 23, 2018 3626 3706 3623 3696 0 +84.40(+2.34%)
Feb 22, 2018 3605 3653 3601 3612 0 +10.29(+0.29%)
Feb 21, 2018 3585 3659 3585 3601 0 +28.39(+0.79%)
Feb 20, 2018 3587 3612 3557 3573 0 -27.36(-0.76%)
Feb 16, 2018 3600 3600 3600 3600 0 -7.74(-0.21%)
Feb 15, 2018 3667 3668 3587 3608 0 -50.36(-1.38%)
Feb 14, 2018 3572 3699 3560 3658 0 +76.27(+2.13%)
Feb 13, 2018 3570 3592 3562 3582 0 +8.15(+0.23%)
Feb 12, 2018 3625 3640 3543 3574 0 -40.71(-1.13%)
Feb 09, 2018 3548 3638 3488 3615 0 +80.04(+2.26%)
Feb 08, 2018 3662 3683 3534 3535 0 -122.70(-3.35%)
Feb 07, 2018 3652 3666 3625 3657 0 +1.12(+0.03%)
Feb 06, 2018 3505 3668 3481 3656 0 +40.76(+1.13%)
Feb 05, 2018 3709 3753 3584 3615 0 -128.06(-3.42%)
Feb 02, 2018 3761 3802 3745 3743 0 -47.57(-1.25%)
Feb 01, 2018 3764 3804 3736 3791 0 +7.00(+0.18%)
Jan 31, 2018 3862 3877 3771 3784 0 -66.18(-1.72%)
Jan 30, 2018 3858 3868 3837 3850 0 -27.65(-0.71%)
Jan 29, 2018 3871 3890 3855 3878 0 -14.73(-0.38%)
Jan 26, 2018 3903 3903 3834 3893 0 +20.56(+0.53%)
Jan 25, 2018 3870 3884 3847 3872 0 +0.30(+0.01%)
Jan 24, 2018 3863 3954 3852 3872 0 +9.36(+0.24%)
Jan 23, 2018 3867 3894 3841 3862 0 -36.14(-0.93%)
Jan 22, 2018 3833 3901 3826 3898 0 +74.73(+1.95%)
Jan 19, 2018 3819 3850 3803 3824 0 -9.85(-0.26%)
Jan 18, 2018 3861 3907 3820 3834 0 -33.32(-0.86%)
Jan 17, 2018 3772 3909 3730 3867 0 +50.18(+1.31%)
Jan 16, 2018 3867 3876 3794 3817 0 -31.41(-0.82%)
Jan 12, 2018 3848 3848 3848 3848 0 +35.55(+0.93%)
Jan 11, 2018 3773 3824 3746 3813 0 +57.41(+1.53%)
Jan 10, 2018 3759 3784 3724 3755 0 -24.73(-0.65%)
Jan 09, 2018 3786 3797 3749 3780 0 -10.83(-0.29%)
Jan 08, 2018 3796 3812 3751 3791 0 +9.74(+0.26%)
Jan 05, 2018 3807 3812 3776 3781 0 -6.41(-0.17%)
Jan 04, 2018 3773 3795 3730 3787 0 -9.99(-0.26%)
Jan 03, 2018 3797 3839 3786 3797 0 +21.30(+0.56%)
Jan 02, 2018 3710 3782 3710 3776 0 +88.04(+2.39%)
Dec 29, 2017 3688 3688 3688 3688 0 -9.71(-0.26%)
Dec 28, 2017 3733 3734 3669 3698 0 -36.04(-0.97%)
Dec 27, 2017 3736 3750 3715 3734 0 +1.44(+0.04%)
Dec 26, 2017 3654 3740 3654 3732 0 +83.58(+2.29%)
Dec 22, 2017 3630 3654 3609 3649 0 +13.53(+0.37%)
Dec 21, 2017 3559 3656 3559 3635 0 +85.45(+2.41%)
Dec 20, 2017 3576 3589 3541 3550 0 -13.16(-0.37%)
Dec 19, 2017 3552 3584 3539 3563 0 -6.71(-0.19%)
Dec 18, 2017 3617 3617 3548 3570 0 -25.84(-0.72%)
Dec 15, 2017 3552 3615 3552 3596 0 +70.91(+2.01%)
Dec 14, 2017 3466 3573 3460 3525 0 +114.84(+3.37%)
Dec 13, 2017 3385 3430 3373 3410 0 +21.16(+0.62%)
Dec 12, 2017 3389 3436 3389 3389 0 -29.77(-0.87%)
Dec 11, 2017 3410 3438 3399 3418 0 +20.94(+0.62%)
Dec 08, 2017 3390 3426 3384 3397 0 +8.12(+0.24%)
Dec 07, 2017 3382 3440 3381 3389 0 +11.70(+0.35%)
Dec 06, 2017 3386 3414 3367 3378 0 +6.03(+0.18%)
Dec 05, 2017 3386 3388 3334 3372 0 -18.55(-0.55%)
Dec 04, 2017 3464 3474 3382 3390 0 -60.71(-1.76%)
Dec 01, 2017 3376 3498 3372 3451 0 +97.53(+2.91%)
Nov 30, 2017 3260 3365 3238 3353 0 +69.11(+2.10%)
Nov 29, 2017 3290 3360 3213 3284 0 -52.75(-1.58%)
Nov 28, 2017 3314 3360 3273 3337 0 +26.68(+0.81%)
Nov 27, 2017 3318 3340 3283 3310 0 +8.69(+0.26%)
Nov 24, 2017 3346 3362 3298 3302 0 -37.17(-1.11%)
Nov 22, 2017 3320 3352 3318 3339 0 +19.56(+0.59%)
Nov 21, 2017 3300 3338 3262 3319 0 -28.07(-0.84%)
Nov 20, 2017 3364 3387 3336 3347 0 -17.75(-0.53%)
Nov 17, 2017 3311 3383 3303 3365 0 +67.07(+2.03%)
Nov 16, 2017 3300 3320 3276 3298 0 +15.24(+0.46%)
Nov 15, 2017 3314 3314 3279 3283 0 -36.93(-1.11%)
Nov 14, 2017 3270 3330 3266 3320 0 +16.66(+0.50%)
Nov 13, 2017 3249 3317 3246 3303 0 +53.43(+1.64%)
Nov 10, 2017 3229 3270 3210 3250 0 +20.18(+0.62%)
Nov 09, 2017 3215 3240 3210 3229 0 +4.69(+0.15%)
Nov 08, 2017 3264 3265 3219 3225 0 -52.16(-1.59%)
Nov 07, 2017 3297 3306 3258 3277 0 -22.64(-0.69%)
Nov 06, 2017 3286 3318 3282 3300 0 +15.22(+0.46%)
Nov 03, 2017 3300 3308 3279 3284 0 -15.84(-0.48%)
Nov 02, 2017 3336 3342 3285 3300 0 -34.42(-1.03%)
Nov 01, 2017 3346 3382 3330 3335 0 +12.79(+0.39%)
Oct 31, 2017 3314 3334 3297 3322 0 +2.54(+0.08%)
Oct 30, 2017 3330 3335 3299 3319 0 -17.76(-0.53%)
Oct 27, 2017 3329 3339 3300 3337 0 -1.99(-0.06%)
Oct 26, 2017 3322 3358 3318 3339 0 +22.34(+0.67%)
Oct 25, 2017 3335 3340 3289 3317 0 -16.63(-0.50%)
Oct 24, 2017 3321 3337 3302 3333 0 +9.95(+0.30%)
Oct 23, 2017 3364 3372 3319 3323 0 -31.01(-0.92%)
Oct 20, 2017 3333 3358 3333 3354 0 +33.35(+1.00%)
Oct 19, 2017 3348 3359 3300 3321 0 -29.05(-0.87%)
Oct 18, 2017 3374 3377 3325 3350 0 -18.45(-0.55%)
Oct 17, 2017 3360 3378 3341 3368 0 +8.97(+0.27%)
Oct 16, 2017 3357 3384 3331 3360 0 +10.23(+0.31%)
Oct 13, 2017 3273 3368 3272 3349 0 +82.19(+2.52%)
Oct 12, 2017 3297 3302 3259 3267 0 -42.30(-1.28%)
Oct 11, 2017 3293 3328 3286 3309 0 +13.60(+0.41%)
Oct 10, 2017 3317 3345 3292 3296 0 -20.33(-0.61%)
Oct 09, 2017 3358 3362 3273 3316 0 -41.56(-1.24%)
Oct 06, 2017 3338 3380 3325 3358 0 +16.75(+0.50%)
Oct 05, 2017 3351 3366 3327 3341 0 +4.57(+0.14%)
Oct 04, 2017 3304 3382 3289 3336 0 +34.88(+1.06%)
Oct 03, 2017 3296 3333 3279 3301 0 +11.26(+0.34%)
Oct 02, 2017 3280 3317 3248 3290 0 +32.45(+1.00%)
Sep 29, 2017 3248 3285 3232 3258 0 +29.79(+0.92%)
Sep 28, 2017 3203 3231 3186 3228 0 +37.96(+1.19%)
Sep 27, 2017 3191 3208 3174 3190 0 +7.56(+0.24%)
Sep 26, 2017 3125 3192 3125 3182 0 +57.70(+1.85%)
Sep 25, 2017 3122 3144 3119 3125 0 +6.60(+0.21%)
Sep 22, 2017 3142 3157 3058 3118 0 -71.12(-2.23%)
Sep 21, 2017 3215 3227 3184 3189 0 -2.87(-0.09%)
Sep 20, 2017 3209 3211 3160 3192 0 -13.82(-0.43%)
Sep 19, 2017 3167 3233 3147 3206 0 +30.08(+0.95%)
Sep 18, 2017 3223 3230 3170 3176 0 -29.51(-0.92%)
Sep 15, 2017 3224 3225 3161 3205 0 -23.02(-0.71%)
Sep 14, 2017 3330 3341 3191 3228 0 -161.67(-4.77%)
Sep 13, 2017 3427 3446 3389 3390 0 -34.48(-1.01%)
Sep 12, 2017 3406 3447 3391 3425 0 +31.31(+0.92%)
Sep 11, 2017 3322 3403 3305 3393 0 +86.55(+2.62%)
Sep 08, 2017 3312 3333 3283 3307 0 -12.45(-0.38%)
Sep 07, 2017 3330 3336 3305 3319 0 +0.98(+0.03%)
Sep 06, 2017 3281 3347 3279 3318 0 +43.78(+1.34%)
Sep 05, 2017 3301 3317 3246 3274 0 -4.20(-0.13%)
Sep 01, 2017 3244 3284 3229 3279 0 +34.34(+1.06%)
Aug 31, 2017 3130 3252 3130 3244 0 +132.95(+4.27%)
Aug 30, 2017 3125 3140 3104 3111 0 -22.31(-0.71%)
Aug 29, 2017 3148 3161 3117 3134 0 -37.88(-1.19%)
Aug 28, 2017 3142 3184 3142 3171 0 +47.81(+1.53%)
Aug 25, 2017 3116 3139 3084 3124 0 +15.90(+0.51%)
Aug 24, 2017 3247 3283 3064 3108 0 -41.51(-1.32%)
Aug 23, 2017 3126 3163 3120 3149 0 +7.77(+0.25%)
Aug 22, 2017 3134 3155 3121 3142 0 +24.08(+0.77%)
Aug 21, 2017 3127 3146 3110 3117 0 -7.33(-0.23%)
Aug 18, 2017 3132 3159 3114 3125 0 -12.03(-0.38%)
Aug 17, 2017 3163 3178 3130 3137 0 -35.73(-1.13%)
Aug 16, 2017 3147 3177 3110 3173 0 +45.03(+1.44%)
Aug 15, 2017 3184 3220 3083 3128 0 -92.94(-2.89%)
Aug 14, 2017 3228 3250 3209 3220 0 +15.54(+0.48%)
Aug 11, 2017 3158 3219 3151 3205 0 +33.71(+1.06%)
Aug 10, 2017 3217 3229 3170 3171 0 -67.62(-2.09%)
Aug 09, 2017 3229 3242 3210 3239 0 -3.00(-0.09%)
Aug 08, 2017 3285 3298 3226 3242 0 -29.87(-0.91%)
Aug 07, 2017 3281 3304 3248 3272 0 -30.09(-0.91%)
Aug 04, 2017 3308 3315 3279 3302 0 +5.27(+0.16%)
Aug 03, 2017 3284 3313 3283 3296 0 +14.53(+0.44%)
Aug 02, 2017 3366 3389 3240 3282 0 -121.42(-3.57%)
Aug 01, 2017 3397 3413 3364 3403 0 +12.44(+0.37%)
Jul 31, 2017 3428 3442 3376 3391 0 -29.54(-0.86%)
Jul 28, 2017 3381 3426 3360 3420 0 +40.77(+1.21%)
Jul 27, 2017 3384 3389 3348 3380 0 +3.57(+0.11%)
Jul 26, 2017 3372 3391 3349 3376 0 +1.78(+0.05%)
Jul 25, 2017 3337 3389 3323 3374 0 +56.75(+1.71%)
Jul 24, 2017 3329 3330 3310 3318 0 -9.49(-0.29%)
Jul 21, 2017 3287 3329 3275 3327 0 +38.32(+1.17%)
Jul 20, 2017 3278 3294 3256 3289 0 +27.33(+0.84%)
Jul 19, 2017 3249 3275 3248 3261 0 +2.51(+0.08%)
Jul 18, 2017 3266 3281 3246 3259 0 -13.17(-0.40%)
Jul 17, 2017 3263 3280 3248 3272 0 +9.16(+0.28%)
Jul 14, 2017 3337 3340 3245 3263 0 -75.87(-2.27%)
Jul 13, 2017 3318 3367 3308 3339 0 +56.07(+1.71%)
Jul 12, 2017 3247 3287 3247 3283 0 +57.49(+1.78%)
Jul 11, 2017 3243 3248 3204 3225 0 -17.40(-0.54%)
Jul 10, 2017 3319 3327 3234 3243 0 -89.05(-2.67%)
Jul 07, 2017 3304 3355 3289 3332 0 +28.07(+0.85%)
Jul 06, 2017 3292 3315 3241 3304 0 -0.74(-0.02%)
Jul 05, 2017 3310 3331 3294 3304 0 -21.71(-0.65%)
Jul 03, 2017 3351 3369 3323 3326 0 -6.68(-0.20%)
Jun 30, 2017 3307 3358 3301 3333 0 +47.86(+1.46%)
Jun 29, 2017 3338 3338 3258 3285 0 -48.51(-1.46%)
Jun 28, 2017 3341 3363 3329 3333 0 +6.98(+0.21%)
Jun 27, 2017 3314 3358 3314 3326 0 +48.84(+1.49%)
Jun 26, 2017 3256 3284 3250 3278 0 +18.41(+0.56%)
Jun 23, 2017 3245 3261 3217 3259 0 +13.01(+0.40%)
Jun 22, 2017 3243 3254 3217 3246 0 +4.26(+0.13%)
Jun 21, 2017 3289 3298 3206 3242 0 -34.53(-1.05%)
Jun 20, 2017 3332 3333 3273 3276 0 -57.33(-1.72%)
Jun 19, 2017 3279 3344 3263 3334 0 +64.84(+1.98%)
Jun 16, 2017 3200 3269 3196 3269 0 +37.13(+1.15%)
Jun 15, 2017 3237 3244 3201 3232 0 -17.02(-0.52%)
Jun 14, 2017 3256 3257 3210 3249 0 -12.05(-0.37%)
Jun 13, 2017 3296 3300 3257 3261 0 -46.04(-1.39%)
Jun 12, 2017 3353 3359 3303 3307 0 -54.95(-1.63%)
Jun 09, 2017 3333 3364 3308 3362 0 +36.57(+1.10%)
Jun 08, 2017 3325 3353 3293 3325 0 +49.33(+1.51%)
Jun 07, 2017 3266 3296 3254 3276 0 +23.77(+0.73%)
Jun 06, 2017 3229 3259 3204 3252 0 +19.79(+0.61%)
Jun 05, 2017 3195 3243 3167 3232 0 +37.32(+1.17%)
Jun 02, 2017 3195 3218 3168 3195 0 +26.50(+0.84%)
Jun 01, 2017 3095 3190 3089 3169 0 +80.87(+2.62%)
May 31, 2017 3044 3091 2995 3088 0 +36.57(+1.20%)
May 30, 2017 3060 3085 3040 3051 0 -8.89(-0.29%)
May 26, 2017 3043 3062 3024 3060 0 +12.71(+0.42%)
May 25, 2017 3042 3060 2999 3047 0 +28.00(+0.93%)
May 24, 2017 3040 3136 2988 3019 0 -287.50(-8.69%)
May 23, 2017 3331 3349 3293 3307 0 -18.82(-0.57%)
May 22, 2017 3316 3352 3310 3326 0 +26.65(+0.81%)
May 19, 2017 3276 3310 3251 3299 0 +33.90(+1.04%)
May 18, 2017 3237 3280 3216 3265 0 +32.25(+1.00%)
May 17, 2017 3282 3270 3217 3233 0 -49.07(-1.50%)
May 16, 2017 3277 3284 3239 3282 0 +7.06(+0.22%)
May 15, 2017 3285 3302 3255 3275 0 -9.37(-0.29%)
May 12, 2017 3320 3326 3244 3284 0 +17.13(+0.52%)
May 11, 2017 3285 3292 3232 3267 0 -33.00(-1.00%)
May 10, 2017 3290 3313 3284 3300 0 +17.40(+0.53%)
May 09, 2017 3249 3284 3249 3283 0 +37.64(+1.16%)
May 08, 2017 3286 3293 3242 3245 0 -38.70(-1.18%)
May 05, 2017 3238 3285 3236 3284 0 +52.93(+1.64%)
May 04, 2017 3276 3280 3229 3231 0 -41.61(-1.27%)
May 03, 2017 3271 3288 3264 3272 0 +3.60(+0.11%)
May 02, 2017 3247 3288 3246 3269 0 +27.27(+0.84%)
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.