Jewelry Stores Sector (CIX: MSECTOR742)
3,640.83   -0.80 (-0.02%)
Streaming Delayed Price  /  Updated: 10:33 AM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 3668 3669 3617 3642 0 -4.29(-0.12%)
Dec 18, 2014 3624 3712 3622 3646 0 -19.02(-0.52%)
Dec 17, 2014 3596 3673 3556 3665 0 +86.24(+2.41%)
Dec 16, 2014 3579 3652 3573 3579 0 -82.42(-2.25%)
Dec 15, 2014 3676 3721 3606 3661 0 +2.13(+0.06%)
Dec 12, 2014 3661 3713 3635 3659 0 -17.04(-0.46%)
Dec 11, 2014 3662 3738 3656 3676 0 +26.37(+0.72%)
Dec 10, 2014 3728 3740 3644 3650 0 -80.35(-2.15%)
Dec 09, 2014 3689 3732 3637 3730 0 +2.45(+0.07%)
Dec 08, 2014 3765 3778 3714 3728 0 -39.47(-1.05%)
Dec 05, 2014 3760 3768 3728 3767 0 +5.30(+0.14%)
Dec 04, 2014 3750 3783 3739 3762 0 +1.50(+0.04%)
Dec 03, 2014 3751 3774 3735 3760 0 -4.77(-0.13%)
Dec 02, 2014 3747 3777 3739 3765 0 +19.69(+0.53%)
Dec 01, 2014 3766 3769 3727 3745 0 -42.76(-1.13%)
Nov 28, 2014 3740 3806 3732 3788 0 +59.79(+1.60%)
Nov 26, 2014 3728 3728 3728 3728 0 -47.57(-1.26%)
Nov 25, 2014 3778 3881 3728 3776 0 +86.79(+2.35%)
Nov 24, 2014 3656 3698 3631 3689 0 +37.08(+1.02%)
Nov 21, 2014 3689 3701 3618 3652 0 -12.14(-0.33%)
Nov 20, 2014 3596 3666 3581 3664 0 +56.31(+1.56%)
Nov 19, 2014 3577 3616 3561 3608 0 +20.05(+0.56%)
Nov 18, 2014 3573 3614 3561 3588 0 +6.11(+0.17%)
Nov 17, 2014 3600 3615 3568 3582 0 -24.93(-0.69%)
Nov 14, 2014 3637 3652 3599 3607 0 -30.74(-0.85%)
Nov 13, 2014 3618 3656 3581 3637 0 +14.14(+0.39%)
Nov 12, 2014 3512 3628 3498 3623 0 +102.21(+2.90%)
Nov 11, 2014 3517 3534 3504 3521 0 +14.53(+0.41%)
Nov 10, 2014 3479 3519 3467 3506 0 +23.73(+0.68%)
Nov 07, 2014 3445 3505 3437 3483 0 +30.81(+0.89%)
Nov 06, 2014 3384 3459 3382 3452 0 +77.63(+2.30%)
Nov 05, 2014 3357 3380 3343 3374 0 +44.15(+1.33%)
Nov 04, 2014 3354 3379 3317 3330 0 -68.69(-2.02%)
Nov 03, 2014 3394 3421 3375 3399 0 +10.18(+0.30%)
Oct 31, 2014 3406 3422 3368 3389 0 +32.50(+0.97%)
Oct 30, 2014 3326 3378 3305 3356 0 +30.28(+0.91%)
Oct 28, 2014 3309 3329 3273 3326 0 +17.09(+0.52%)
Oct 27, 2014 3302 3316 3309 3309 0 -0.74(-0.02%)
Oct 24, 2014 3304 3326 3264 3309 0 -1.61(-0.05%)
Oct 23, 2014 3292 3338 3283 3311 0 +41.76(+1.28%)
Oct 21, 2014 3223 3273 3210 3269 0 +76.34(+2.39%)
Oct 20, 2014 3119 3198 3101 3193 0 +73.15(+2.34%)
Oct 17, 2014 3120 3120 3112 3120 0 -65.39(-2.05%)
Oct 16, 2014 3075 3210 3034 3185 0 +102.46(+3.32%)
Oct 15, 2014 3077 3115 3008 3083 0 -36.65(-1.17%)
Oct 14, 2014 3142 3161 3111 3119 0 -12.56(-0.40%)
Oct 13, 2014 3132 3133 3127 3132 0 -77.12(-2.40%)
Oct 10, 2014 3245 3263 3206 3209 0 -38.00(-1.17%)
Oct 09, 2014 3326 3342 3221 3247 0 -84.03(-2.52%)
Oct 08, 2014 3289 3336 3263 3331 0 +50.14(+1.53%)
Oct 07, 2014 3310 3316 3266 3281 0 -54.83(-1.64%)
Oct 06, 2014 3345 3387 3331 3336 0 -2.14(-0.06%)
Oct 03, 2014 3350 3357 3324 3338 0 +5.68(+0.17%)
Oct 02, 2014 3319 3350 3264 3332 0 +25.83(+0.78%)
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