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 31, 2016 2224 2229 2183 2195 0 -20.35(-0.92%) May 27, 2016 2215 2215 2215 2215 0 +1.88(+0.08%) May 26, 2016 2265 2275 2208 2213 0 -45.53(-2.02%) May 25, 2016 2207 2272 2190 2259 0 +1.24(+0.05%) May 24, 2016 2267 2290 2256 2258 0 -3.31(-0.15%) May 23, 2016 2288 2299 2250 2261 0 -22.65(-0.99%) May 20, 2016 2242 2291 2229 2284 0 +48.61(+2.17%) May 19, 2016 2256 2286 2229 2235 0 -22.14(-0.98%) May 18, 2016 2275 2290 2247 2257 0 -32.26(-1.41%) May 17, 2016 2304 2335 2266 2289 0 -14.05(-0.61%) May 16, 2016 2273 2314 2270 2304 0 +27.78(+1.22%) May 13, 2016 2319 2344 2266 2276 0 -65.55(-2.80%) May 12, 2016 2357 2368 2316 2341 0 -4.42(-0.19%) May 11, 2016 2406 2435 2336 2346 0 -147.62(-5.92%) May 10, 2016 2451 2501 2435 2493 0 +47.32(+1.93%) May 09, 2016 2438 2467 2435 2446 0 +3.99(+0.16%) May 06, 2016 2456 2465 2407 2442 0 -23.70(-0.96%) May 05, 2016 2479 2497 2442 2466 0 -18.76(-0.76%) May 04, 2016 2486 2495 2457 2484 0 -19.83(-0.79%) May 03, 2016 2512 2523 2491 2504 0 -33.10(-1.30%) May 02, 2016 2518 2543 2491 2537 0 +24.65(+0.98%) Apr 29, 2016 2539 2539 2498 2513 0 -24.64(-0.97%) Apr 28, 2016 2560 2571 2531 2537 0 -46.51(-1.80%) Apr 27, 2016 2560 2592 2549 2584 0 +25.73(+1.01%) Apr 26, 2016 2543 2571 2526 2558 0 +18.80(+0.74%) Apr 25, 2016 2558 2572 2526 2539 0 -32.37(-1.26%) Apr 22, 2016 2544 2583 2528 2572 0 +29.43(+1.16%) Apr 21, 2016 2558 2584 2540 2542 0 -1.59(-0.06%) Apr 20, 2016 2531 2554 2509 2544 0 +15.41(+0.61%) Apr 19, 2016 2516 2545 2512 2528 0 +18.32(+0.73%) Apr 18, 2016 2510 2514 2490 2510 0 +0.77(+0.03%) Apr 15, 2016 2502 2524 2498 2509 0 +6.75(+0.27%) Apr 14, 2016 2523 2538 2490 2503 0 -27.51(-1.09%) Apr 13, 2016 2496 2544 2484 2530 0 +55.85(+2.26%) Apr 12, 2016 2500 2517 2452 2474 0 -18.53(-0.74%) Apr 11, 2016 2493 2509 2475 2493 0 +6.63(+0.27%) Apr 08, 2016 2506 2523 2474 2486 0 -5.93(-0.24%) Apr 07, 2016 2524 2548 2473 2492 0 -49.67(-1.95%) Apr 06, 2016 2522 2550 2502 2542 0 +17.95(+0.71%) Apr 05, 2016 2523 2540 2509 2524 0 -19.68(-0.77%) Apr 04, 2016 2592 2607 2535 2544 0 -53.77(-2.07%) Apr 01, 2016 2570 2605 2550 2597 0 +15.83(+0.61%) Mar 31, 2016 2560 2600 2549 2581 0 +25.88(+1.01%) Mar 30, 2016 2540 2580 2526 2556 0 +26.21(+1.04%) Mar 29, 2016 2512 2534 2501 2529 0 +26.72(+1.07%) Mar 28, 2016 2497 2523 2488 2503 0 +7.70(+0.31%) Mar 24, 2016 2495 2495 2495 2495 0 -35.29(-1.39%) Mar 23, 2016 2543 2553 2523 2530 0 -21.00(-0.82%) Mar 22, 2016 2516 2573 2506 2551 0 +34.58(+1.37%) Mar 21, 2016 2533 2534 2492 2517 0 -23.58(-0.93%) Mar 18, 2016 2485 2565 2474 2540 0 +71.55(+2.90%) Mar 17, 2016 2461 2516 2449 2469 0 -5.82(-0.24%) Mar 16, 2016 2449 2483 2426 2475 0 +9.32(+0.38%) Mar 15, 2016 2484 2507 2446 2465 0 -66.02(-2.61%) Mar 14, 2016 2524 2551 2516 2531 0 +0.47(+0.02%) Mar 11, 2016 2501 2534 2486 2531 0 +47.20(+1.90%) Mar 10, 2016 2485 2498 2447 2484 0 +8.63(+0.35%) Mar 09, 2016 2457 2491 2438 2475 0 +26.67(+1.09%) Mar 08, 2016 2489 2506 2433 2448 0 -47.18(-1.89%) Mar 07, 2016 2446 2515 2440 2495 0 +32.75(+1.33%) Mar 04, 2016 2438 2495 2427 2463 0 +25.08(+1.03%) Mar 03, 2016 2385 2455 2364 2438 0 +45.95(+1.92%) Mar 02, 2016 2371 2400 2365 2392 0 +3.27(+0.14%) 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.