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 (%) Aug 31, 2015 2935 2965 2905 2910 0 -47.10(-1.59%) Aug 28, 2015 2910 2972 2894 2957 0 +13.10(+0.45%) Aug 27, 2015 2885 3012 2879 2944 0 -58.78(-1.96%) Aug 26, 2015 2944 3009 2920 3002 0 +112.37(+3.89%) Aug 25, 2015 3060 3063 2888 2890 0 -38.63(-1.32%) Aug 24, 2015 2922 3001 2878 2929 0 -105.66(-3.48%) Aug 21, 2015 3117 3135 3033 3034 0 -105.83(-3.37%) Aug 20, 2015 3199 3228 3135 3140 0 -80.10(-2.49%) Aug 19, 2015 3237 3252 3196 3220 0 -8.74(-0.27%) Aug 18, 2015 3212 3249 3208 3229 0 +19.85(+0.62%) Aug 17, 2015 3177 3217 3149 3209 0 +22.32(+0.70%) Aug 14, 2015 3181 3212 3153 3187 0 +8.42(+0.26%) Aug 13, 2015 3156 3202 3154 3178 0 +16.86(+0.53%) Aug 12, 2015 3252 3252 3122 3161 0 -132.19(-4.01%) Aug 11, 2015 3303 3340 3262 3294 0 -68.61(-2.04%) Aug 10, 2015 3306 3393 3296 3362 0 +77.20(+2.35%) Aug 07, 2015 3278 3291 3246 3285 0 +12.44(+0.38%) Aug 06, 2015 3324 3334 3251 3273 0 -56.59(-1.70%) Aug 05, 2015 3356 3380 3325 3329 0 +2.44(+0.07%) Aug 04, 2015 3310 3357 3299 3327 0 +27.27(+0.83%) Aug 03, 2015 3367 3368 3285 3300 0 -60.70(-1.81%) Jul 31, 2015 3351 3372 3335 3360 0 +26.01(+0.78%) Jul 30, 2015 3306 3347 3297 3334 0 +22.89(+0.69%) Jul 29, 2015 3250 3327 3241 3311 0 +80.17(+2.48%) Jul 28, 2015 3201 3242 3163 3231 0 +40.85(+1.28%) Jul 27, 2015 3258 3273 3180 3190 0 -83.62(-2.55%) Jul 24, 2015 3349 3353 3251 3274 0 -69.80(-2.09%) Jul 23, 2015 3337 3368 3325 3344 0 +14.40(+0.43%) Jul 22, 2015 3294 3331 3285 3329 0 +29.76(+0.90%) Jul 21, 2015 3302 3320 3288 3300 0 -2.58(-0.08%) Jul 20, 2015 3265 3318 3257 3302 0 +37.69(+1.15%) Jul 17, 2015 3288 3305 3253 3264 0 -39.04(-1.18%) Jul 16, 2015 3306 3316 3283 3304 0 +13.33(+0.41%) Jul 15, 2015 3285 3312 3268 3290 0 +10.96(+0.33%) Jul 14, 2015 3277 3297 3264 3279 0 +2.66(+0.08%) Jul 13, 2015 3267 3288 3252 3277 0 +46.14(+1.43%) Jul 10, 2015 3244 3250 3213 3230 0 +31.71(+0.99%) Jul 09, 2015 3215 3239 3194 3199 0 +27.44(+0.87%) Jul 08, 2015 3299 3309 3164 3171 0 -144.42(-4.36%) Jul 07, 2015 3297 3318 3239 3316 0 +55.33(+1.70%) Jul 06, 2015 3271 3304 3248 3260 0 -37.45(-1.14%) Jul 02, 2015 3298 3298 3298 3298 0 +7.63(+0.23%) Jul 01, 2015 3249 3292 3229 3290 0 +66.78(+2.07%) Jun 30, 2015 3224 3234 3193 3223 0 +23.67(+0.74%) Jun 29, 2015 3280 3283 3196 3200 0 -108.24(-3.27%) Jun 26, 2015 3284 3321 3280 3308 0 +24.78(+0.75%) Jun 25, 2015 3290 3304 3279 3283 0 +0.65(+0.02%) Jun 24, 2015 3300 3313 3277 3283 0 -20.98(-0.64%) Jun 23, 2015 3277 3315 3272 3304 0 +31.83(+0.97%) Jun 22, 2015 3264 3291 3252 3272 0 +25.77(+0.79%) Jun 19, 2015 3264 3275 3241 3246 0 -23.25(-0.71%) Jun 18, 2015 3249 3290 3244 3269 0 +20.10(+0.62%) Jun 17, 2015 3233 3266 3229 3249 0 +14.19(+0.44%) Jun 16, 2015 3214 3238 3205 3235 0 +17.47(+0.54%) Jun 15, 2015 3213 3235 3200 3217 0 -14.58(-0.45%) Jun 12, 2015 3231 3256 3227 3232 0 -24.88(-0.76%) Jun 11, 2015 3275 3299 3248 3257 0 -7.66(-0.23%) Jun 10, 2015 3245 3279 3227 3265 0 +36.86(+1.14%) Jun 09, 2015 3227 3239 3206 3228 0 -4.76(-0.15%) Jun 08, 2015 3260 3272 3231 3232 0 -24.94(-0.77%) Jun 05, 2015 3254 3274 3233 3257 0 +2.90(+0.09%) Jun 04, 2015 3275 3295 3244 3254 0 -35.46(-1.08%) Jun 03, 2015 3304 3313 3278 3290 0 -0.86(-0.03%) Jun 02, 2015 3269 3309 3257 3291 0 +8.98(+0.27%) 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.
