Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Jewelry Stores Sector (CIX: MSECTOR742 ) N/A UNCHANGED Last Price Updated: Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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 -46.62(-1.53%) May 22, 2015 3048 3048 3048 3048 0 -0.82(-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 -10.13(-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 +24.87(+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 +1.11(+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 +16.58(+0.54%) Apr 29, 2015 3055 3094 3008 3052 0 +14.43(+0.48%) Apr 28, 2015 3013 3042 2996 3037 0 +15.22(+0.50%) Apr 27, 2015 3063 3076 3016 3022 0 -38.13(-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 -42.41(-1.41%) Apr 16, 2015 3060 3067 3007 3014 0 -57.35(-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 -16.46(-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 -20.90(-0.67%) Mar 30, 2015 3057 3142 3051 3123 0 +73.82(+2.42%) Mar 27, 2015 3057 3062 3025 3049 0 +7.97(+0.26%) Mar 26, 2015 3094 3098 3034 3041 0 -61.03(-1.97%) Mar 25, 2015 3105 3152 3097 3102 0 -1.65(-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 -34.85(-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 +7.79(+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 -1.22(-0.04%) Feb 17, 2015 3135 3157 3122 3138 0 +9.97(+0.32%) Feb 13, 2015 3128 3128 3128 3128 0 +32.57(+1.05%) Feb 12, 2015 3094 3107 3065 3096 0 +12.99(+0.42%) Feb 11, 2015 3146 3163 3072 3083 0 -63.78(-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 -17.00(-0.55%) Feb 04, 2015 3149 3155 3108 3118 0 -52.57(-1.66%) Feb 03, 2015 3109 3173 3101 3170 0 +101.41(+3.30%) Feb 02, 2015 3053 3075 3014 3069 0 +16.28(+0.53%) Jan 30, 2015 3110 3116 3035 3053 0 -88.86(-2.83%) Jan 29, 2015 3127 3153 3089 3142 0 +14.99(+0.48%) Jan 28, 2015 3200 3208 3123 3127 0 -59.18(-1.86%) Jan 27, 2015 3182 3207 3173 3186 0 -26.16(-0.81%) Jan 26, 2015 3203 3231 3192 3212 0 -3.41(-0.11%) Jan 23, 2015 3217 3227 3191 3215 0 +3.88(+0.12%) Jan 22, 2015 3187 3218 3174 3211 0 +37.35(+1.18%) Jan 21, 2015 3170 3212 3155 3174 0 +1.68(+0.05%) Jan 20, 2015 3173 3195 3135 3172 0 +50.94(+1.63%) Jan 16, 2015 3029 3124 3026 3121 0 +95.94(+3.17%) Jan 15, 2015 3029 3029 3023 3026 0 -38.59(-1.26%) Jan 14, 2015 3018 3064 2999 3064 0 +16.03(+0.53%) Jan 13, 2015 3048 3048 3048 3048 0 -91.43(-2.91%) Jan 12, 2015 3265 3301 3085 3140 0 -491.85(-13.54%) Jan 09, 2015 3688 3689 3606 3631 0 -63.54(-1.72%) Jan 08, 2015 3712 3744 3663 3695 0 +0.07(+0.00%) Jan 07, 2015 3644 3697 3617 3695 0 +105.84(+2.95%) Jan 06, 2015 3645 3645 3535 3589 0 -54.94(-1.51%) Jan 05, 2015 3647 3677 3617 3644 0 -62.82(-1.69%) Jan 02, 2015 3749 3793 3678 3707 0 -49.27(-1.31%) Dec 31, 2014 3756 3756 3756 3756 0 -18.44(-0.49%) Dec 30, 2014 3800 3818 3759 3774 0 -46.21(-1.21%) Dec 29, 2014 3772 3832 3759 3821 0 +42.08(+1.11%) Dec 26, 2014 3771 3802 3759 3779 0 +8.76(+0.23%) Dec 24, 2014 3770 3770 3770 3770 0 +10.58(+0.28%) Dec 23, 2014 3673 3778 3657 3759 0 +104.26(+2.85%) Dec 22, 2014 3659 3686 3635 3655 0 +13.38(+0.37%) 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 -82.43(-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 +26.38(+0.72%) Dec 10, 2014 3728 3740 3644 3650 0 -80.36(-2.15%) Dec 09, 2014 3689 3732 3637 3730 0 +2.45(+0.07%) Dec 08, 2014 3765 3778 3714 3728 0 -39.46(-1.05%) Dec 05, 2014 3760 3768 3728 3767 0 +5.29(+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 -47.56(-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 +20.04(+0.56%) Nov 18, 2014 3573 3614 3561 3588 0 +6.12(+0.17%) Nov 17, 2014 3600 3615 3568 3582 0 -24.93(-0.69%) Nov 14, 2014 3637 3652 3599 3607 0 -30.73(-0.84%) 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 +14.52(+0.41%) Nov 10, 2014 3479 3519 3467 3506 0 +23.74(+0.68%) Nov 07, 2014 3445 3505 3437 3483 0 +30.81(+0.89%) Nov 06, 2014 3384 3459 3382 3452 0 +77.62(+2.30%) Nov 05, 2014 3357 3380 3343 3374 0 +44.15(+1.33%) Nov 04, 2014 3354 3379 3317 3330 0 -68.68(-2.02%) Nov 03, 2014 3394 3421 3375 3399 0 +10.17(+0.30%) Oct 31, 2014 3406 3422 3368 3389 0 +32.51(+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 -0.75(-0.02%) Oct 24, 2014 3304 3326 3264 3310 0 -1.61(-0.05%) Oct 23, 2014 3292 3338 3283 3311 0 +41.75(+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 +102.47(+3.32%) Oct 15, 2014 3077 3115 3008 3083 0 -36.65(-1.17%) Oct 14, 2014 3142 3161 3111 3119 0 -12.57(-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 -84.04(-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%) Oct 01, 2014 3370 3374 3297 3306 0 -66.93(-1.98%) Sep 30, 2014 3419 3424 3351 3373 0 -37.90(-1.11%) Sep 29, 2014 3390 3433 3388 3411 0 -28.45(-0.83%) Sep 26, 2014 3426 3462 3422 3440 0 +21.31(+0.62%) Sep 25, 2014 3450 3467 3415 3418 0 -69.94(-2.00%) Sep 19, 2014 3521 3526 3478 3488 0 -13.57(-0.39%) Sep 18, 2014 3515 3511 3491 3502 0 -7.02(-0.20%) Sep 17, 2014 3548 3552 3503 3509 0 -40.02(-1.13%) Sep 16, 2014 3516 3566 3500 3549 0 +23.62(+0.67%) Sep 15, 2014 3535 3537 3501 3525 0 -17.41(-0.49%) Sep 12, 2014 3554 3559 3524 3543 0 -0.80(-0.02%) Sep 11, 2014 3541 3545 3538 3544 0 +5.58(+0.16%) Sep 10, 2014 3515 3546 3510 3538 0 -17.23(-0.48%) Sep 09, 2014 3575 3586 3554 3555 0 -31.80(-0.89%) Sep 08, 2014 3606 3619 3575 3587 0 -31.22(-0.86%) Sep 05, 2014 3580 3622 3539 3618 0 +28.52(+0.79%) Sep 04, 2014 3537 3610 3534 3590 0 +61.68(+1.75%) Sep 03, 2014 3573 3582 3516 3528 0 -29.10(-0.82%) Sep 02, 2014 3544 3574 3536 3557 0 +26.38(+0.75%) Aug 29, 2014 3531 3531 3531 0 -23.08(-0.65%) Aug 28, 2014 3541 3575 3511 3554 0 -5.22(-0.15%) Aug 27, 2014 3655 3683 3538 3559 0 +31.15(+0.88%) Aug 26, 2014 3519 3557 3493 3528 0 +18.90(+0.54%) Aug 25, 2014 3534 3561 3502 3509 0 -10.29(-0.29%) Aug 22, 2014 3480 3521 3467 3519 0 +46.07(+1.33%) Aug 21, 2014 3485 3523 3470 3473 0 -5.92(-0.17%) Aug 20, 2014 3451 3484 3440 3479 0 +15.42(+0.45%) Aug 19, 2014 3425 3467 3424 3464 0 +35.11(+1.02%) Aug 18, 2014 3398 3434 3389 3429 0 +55.61(+1.65%) Aug 15, 2014 3393 3405 3345 3373 0 -16.44(-0.49%) Aug 14, 2014 3400 3403 3382 3389 0 +0.02(+0.00%) Aug 13, 2014 3447 3480 3334 3389 0 -89.18(-2.56%) Aug 12, 2014 3463 3491 3448 3479 0 +8.48(+0.24%) Aug 11, 2014 3472 3483 3446 3470 0 +12.78(+0.37%) Aug 08, 2014 3400 3462 3389 3457 0 +67.94(+2.00%) Aug 07, 2014 3429 3434 3381 3389 0 -25.23(-0.74%) Aug 06, 2014 3370 3431 3367 3415 0 +23.84(+0.70%) Aug 05, 2014 3383 3425 3378 3391 0 -13.19(-0.39%) Aug 04, 2014 3390 3420 3366 3404 0 +22.58(+0.67%) Aug 01, 2014 3404 3425 3368 3381 0 -27.75(-0.81%) Jul 31, 2014 3440 3462 3403 3409 0 -58.65(-1.69%) Jul 23, 2014 3483 3485 3457 3468 0 -8.03(-0.23%) Jul 22, 2014 3468 3485 3454 3476 0 +11.61(+0.34%) Jul 21, 2014 3463 3493 3447 3464 0 -20.67(-0.59%) 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 -33.66(-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 -38.06(-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 +27.34(+0.77%) Jul 02, 2014 3558 3586 3551 3569 0 +3.20(+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 +5.23(+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 -33.97(-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%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.
