Jewelry Stores Sector (CIX: MSECTOR742)
3,410.19   -22.45 (-0.65%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 3450 3489 3429 3485 0 +40.74(+1.18%)
Jul 17, 2014 3491 3496 3439 3444 0 -57.92(-1.65%)
Jul 16, 2014 3547 3550 3488 3502 0 -33.67(-0.95%)
Jul 15, 2014 3519 3541 3501 3536 0 +4.11(+0.12%)
Jul 14, 2014 3557 3557 3523 3532 0 -6.48(-0.18%)
Jul 11, 2014 3545 3546 3517 3538 0 -8.91(-0.25%)
Jul 10, 2014 3528 3554 3520 3547 0 -38.05(-1.06%)
Jul 09, 2014 3541 3588 3535 3585 0 +53.48(+1.51%)
Jul 08, 2014 3565 3567 3519 3532 0 -40.10(-1.12%)
Jul 07, 2014 3581 3582 3560 3572 0 -25.09(-0.70%)
Jul 03, 2014 3597 3597 3597 0 +27.35(+0.77%)
Jul 02, 2014 3558 3586 3551 3569 0 +3.19(+0.09%)
Jul 01, 2014 3512 3584 3512 3566 0 +60.26(+1.72%)
Jun 30, 2014 3511 3519 3492 3506 0 -9.12(-0.26%)
Jun 27, 2014 3491 3520 3487 3515 0 +17.89(+0.51%)
Jun 26, 2014 3496 3500 3470 3497 0 +5.22(+0.15%)
Jun 25, 2014 3470 3503 3463 3492 0 +17.68(+0.51%)
Jun 24, 2014 3484 3491 3461 3474 0 -19.01(-0.54%)
Jun 23, 2014 3480 3498 3478 3493 0 +7.27(+0.21%)
Jun 20, 2014 3499 3500 3476 3486 0 +10.75(+0.31%)
Jun 19, 2014 3496 3503 3462 3475 0 -22.29(-0.64%)
Jun 18, 2014 3471 3500 3454 3498 0 +3.44(+0.10%)
Jun 17, 2014 3471 3506 3462 3494 0 +15.45(+0.44%)
Jun 16, 2014 3469 3488 3450 3479 0 +9.53(+0.27%)
Jun 13, 2014 3466 3478 3452 3469 0 +3.39(+0.10%)
Jun 12, 2014 3500 3503 3452 3466 0 -33.96(-0.97%)
Jun 11, 2014 3508 3513 3486 3500 0 -24.57(-0.70%)
Jun 10, 2014 3510 3537 3504 3524 0 +10.06(+0.29%)
Jun 06, 2014 3499 3520 3480 3514 0 +18.26(+0.52%)
Jun 05, 2014 3506 3509 3472 3496 0 -182.25(-4.95%)
Jun 04, 2014 3646 3680 3644 3678 0 +25.70(+0.70%)
Jun 03, 2014 3399 3667 3626 3653 0 +0.73(+0.02%)
Jun 02, 2014 3670 3670 3626 3652 0 -9.95(-0.27%)
May 30, 2014 3662 3672 3638 3662 0 +8.87(+0.24%)
May 29, 2014 3619 3659 3608 3653 0 +43.92(+1.22%)
May 28, 2014 3612 3635 3570 3609 0 -10.31(-0.28%)
May 27, 2014 3597 3632 3588 3619 0 +42.16(+1.18%)
May 23, 2014 3577 3577 3577 0 +2.12(+0.06%)
May 22, 2014 3562 3614 3556 3575 0 -3.07(-0.09%)
May 21, 2014 3560 3616 3529 3578 0 +274.11(+8.30%)
May 20, 2014 3391 3394 3292 3304 0 -86.57(-2.55%)
May 19, 2014 3367 3407 3365 3391 0 +13.04(+0.39%)
May 16, 2014 3294 3389 3289 3378 0 +83.28(+2.53%)
May 15, 2014 3317 3328 3254 3294 0 -37.83(-1.14%)
May 14, 2014 3343 3359 3328 3332 0 -17.65(-0.53%)
May 13, 2014 3346 3376 3335 3350 0 +2.83(+0.08%)
May 12, 2014 3342 3372 3338 3347 0 +13.63(+0.41%)
May 09, 2014 3313 3350 3289 3333 0 +34.83(+1.06%)
May 08, 2014 3255 3355 3253 3298 0 +72.10(+2.23%)
May 07, 2014 3234 3250 3193 3226 0 -2.06(-0.06%)
May 06, 2014 3256 3261 3226 3228 0 -39.74(-1.22%)
May 05, 2014 3269 3288 3229 3268 0 -22.90(-0.70%)
May 02, 2014 3280 3332 3274 3291 0 +6.90(+0.21%)
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