Jewelry Stores Sector (CIX: MSECTOR742)
3,200.97   +10.66 (+0.33%)
Streaming Delayed Price  /  Updated: 11:10 AM EDT, Jul 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 +37.68(+1.15%)
Jul 17, 2015 3288 3305 3253 3264 0 -39.04(-1.18%)
Jul 16, 2015 3306 3316 3283 3303 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 +24.79(+0.75%)
Jun 25, 2015 3290 3304 3279 3283 0 +0.64(+0.02%)
Jun 24, 2015 3300 3313 3277 3283 0 -20.98(-0.64%)
Jun 23, 2015 3277 3315 3272 3304 0 +31.84(+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 +17.46(+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 -24.93(-0.77%)
Jun 05, 2015 3254 3274 3233 3257 0 +2.89(+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%)
Jun 01, 2015 3290 3305 3256 3282 0 +1.73(+0.05%)
May 29, 2015 3312 3319 3274 3280 0 -31.87(-0.96%)
May 28, 2015 3300 3319 3279 3312 0 +4.05(+0.12%)
May 27, 2015 3235 3370 3231 3308 0 +306.41(+10.21%)
May 26, 2015 3055 3073 2976 3001 0 -46.63(-1.53%)
May 22, 2015 3048 3048 3048 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%)
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