Jewelry Stores Sector (CIX: MSECTOR742)
2,954.68   -28.46 (-0.95%)
Streaming Delayed Price  /  Updated: 3:13 PM EDT, Apr 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 3110 3193 3094 3185 0 +82.15(+2.65%)
Feb 27, 2015 3124 3141 3094 3103 0 -15.98(-0.51%)
Feb 26, 2015 3158 3168 3112 3119 0 -35.70(-1.13%)
Feb 25, 2015 3147 3163 3142 3154 0 +9.58(+0.30%)
Feb 24, 2015 3166 3176 3124 3145 0 -16.13(-0.51%)
Feb 23, 2015 3169 3185 3132 3161 0 -7.16(-0.23%)
Feb 20, 2015 3116 3180 3110 3168 0 +49.99(+1.60%)
Feb 19, 2015 3139 3151 3106 3118 0 -19.13(-0.61%)
Feb 18, 2015 3122 3162 3119 3137 0 -1.23(-0.04%)
Feb 17, 2015 3135 3157 3122 3138 0 +9.98(+0.32%)
Feb 13, 2015 3128 3128 3128 3128 0 +32.56(+1.05%)
Feb 12, 2015 3094 3107 3065 3096 0 +13.00(+0.42%)
Feb 11, 2015 3146 3163 3072 3083 0 -63.79(-2.03%)
Feb 10, 2015 3091 3152 3078 3147 0 +58.88(+1.91%)
Feb 09, 2015 3055 3096 3052 3088 0 +32.73(+1.07%)
Feb 06, 2015 3115 3121 3034 3055 0 -45.75(-1.48%)
Feb 05, 2015 3127 3157 3095 3101 0 -17.01(-0.55%)
Feb 04, 2015 3149 3155 3108 3118 0 -52.56(-1.66%)
Feb 03, 2015 3109 3173 3101 3170 0 +101.41(+3.30%)
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