Jewelry Stores Sector (CIX: MSECTOR742)
3,048.10   -0.81 (-0.03%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 3058 3071 3043 3048 0 -0.81(-0.03%)
May 21, 2015 3026 3066 3015 3049 0 +16.83(+0.56%)
May 20, 2015 3041 3057 3024 3032 0 +0.95(+0.03%)
May 19, 2015 3054 3062 3003 3031 0 -10.14(-0.33%)
May 18, 2015 3033 3049 3014 3041 0 +6.84(+0.23%)
May 15, 2015 3004 3055 2997 3034 0 +33.53(+1.12%)
May 14, 2015 3059 3059 2976 3001 0 -48.56(-1.59%)
May 13, 2015 3087 3089 3043 3049 0 -39.81(-1.29%)
May 12, 2015 3056 3105 3052 3089 0 +17.01(+0.55%)
May 11, 2015 3108 3118 3067 3072 0 -43.78(-1.40%)
May 08, 2015 3109 3131 3101 3116 0 +24.88(+0.80%)
May 07, 2015 3071 3094 3054 3091 0 +40.39(+1.32%)
May 06, 2015 3117 3121 3038 3051 0 -63.18(-2.03%)
May 05, 2015 3113 3133 3103 3114 0 +1.10(+0.04%)
May 04, 2015 3129 3139 3106 3113 0 -13.60(-0.43%)
May 01, 2015 3075 3135 3066 3126 0 +58.08(+1.89%)
Apr 30, 2015 3049 3082 3043 3068 0 +16.59(+0.54%)
Apr 29, 2015 3055 3094 3008 3052 0 +14.43(+0.47%)
Apr 28, 2015 3013 3042 2995 3037 0 +15.22(+0.50%)
Apr 27, 2015 3063 3076 3016 3022 0 -38.14(-1.25%)
Apr 24, 2015 3039 3068 3026 3060 0 +23.50(+0.77%)
Apr 23, 2015 2992 3047 2992 3037 0 +49.12(+1.64%)
Apr 22, 2015 2966 2993 2957 2988 0 +30.41(+1.03%)
Apr 21, 2015 2985 3000 2939 2957 0 -25.90(-0.87%)
Apr 20, 2015 2984 3006 2972 2983 0 +11.58(+0.39%)
Apr 17, 2015 2993 2999 2965 2972 0 -42.42(-1.41%)
Apr 16, 2015 3060 3067 3007 3014 0 -57.34(-1.87%)
Apr 15, 2015 3064 3097 3056 3071 0 +1.53(+0.05%)
Apr 14, 2015 3116 3129 3063 3070 0 -58.96(-1.88%)
Apr 13, 2015 3150 3179 3124 3129 0 -10.70(-0.34%)
Apr 10, 2015 3134 3159 3129 3139 0 +5.03(+0.16%)
Apr 09, 2015 3131 3152 3112 3134 0 -3.45(-0.11%)
Apr 08, 2015 3096 3139 3096 3138 0 +48.00(+1.55%)
Apr 07, 2015 3101 3136 3087 3090 0 -16.47(-0.53%)
Apr 06, 2015 3077 3121 3062 3106 0 +54.68(+1.79%)
Apr 02, 2015 3052 3052 3052 3052 0 +22.92(+0.76%)
Apr 01, 2015 3087 3089 3018 3029 0 -72.99(-2.35%)
Mar 31, 2015 3134 3149 3097 3102 0 -20.89(-0.67%)
Mar 30, 2015 3057 3142 3051 3123 0 +73.81(+2.42%)
Mar 27, 2015 3057 3062 3025 3049 0 +7.98(+0.26%)
Mar 26, 2015 3094 3098 3034 3041 0 -61.03(-1.97%)
Mar 25, 2015 3105 3152 3097 3102 0 -1.66(-0.05%)
Mar 24, 2015 3093 3126 3075 3104 0 +11.36(+0.37%)
Mar 23, 2015 2918 3120 2916 3092 0 +166.02(+5.67%)
Mar 20, 2015 2932 3025 2917 2926 0 -115.08(-3.78%)
Mar 19, 2015 3008 3053 2986 3041 0 +32.42(+1.08%)
Mar 18, 2015 2982 3013 2953 3009 0 +16.33(+0.55%)
Mar 17, 2015 3015 3020 2977 2992 0 -25.63(-0.85%)
Mar 16, 2015 3033 3056 3003 3018 0 +0.14(+0.00%)
Mar 13, 2015 3033 3040 2980 3018 0 -17.96(-0.59%)
Mar 12, 2015 2988 3061 2986 3036 0 +72.56(+2.45%)
Mar 11, 2015 2978 3005 2931 2963 0 +27.63(+0.94%)
Mar 10, 2015 2947 2972 2911 2936 0 -34.84(-1.17%)
Mar 09, 2015 3000 3009 2946 2971 0 -25.68(-0.86%)
Mar 06, 2015 3052 3079 2986 2996 0 -62.66(-2.05%)
Mar 05, 2015 3058 3075 3041 3059 0 +7.80(+0.26%)
Mar 04, 2015 3051 3127 3039 3051 0 -75.36(-2.41%)
Mar 03, 2015 3147 3164 3102 3126 0 -58.36(-1.83%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here