Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 800.10 819.24 765.16 769.24 0 -35.52(-4.41%)
Jan 29, 2009 837.88 841.00 799.32 804.76 0 -42.87(-5.06%)
Jan 28, 2009 817.38 859.81 808.72 847.64 0 +52.67(+6.63%)
Jan 27, 2009 779.82 802.80 772.63 794.97 0 +14.38(+1.84%)
Jan 26, 2009 766.19 810.49 763.80 780.58 0 +3.10(+0.40%)
Jan 23, 2009 756.51 792.70 745.81 777.48 0 -5.36(-0.68%)
Jan 22, 2009 776.37 802.56 754.05 782.84 0 -22.34(-2.78%)
Jan 21, 2009 810.59 815.63 762.45 805.19 0 +11.28(+1.42%)
Jan 20, 2009 851.93 855.24 788.54 793.90 0 -58.56(-6.87%)
Jan 19, 2009 848.68 861.34 824.66 852.47 0 +0.00(+0.00%)
Jan 16, 2009 848.68 861.34 824.66 852.47 0 +23.83(+2.88%)
Jan 15, 2009 820.25 856.16 791.70 828.64 0 +5.53(+0.67%)
Jan 14, 2009 789.28 850.41 769.48 823.11 0 -10.39(-1.25%)
Jan 13, 2009 832.54 877.87 810.85 833.50 0 +1.07(+0.13%)
Jan 12, 2009 849.50 862.34 817.49 832.43 0 -16.81(-1.98%)
Jan 09, 2009 909.99 917.37 839.55 849.24 0 -62.69(-6.87%)
Jan 08, 2009 901.07 923.60 877.20 911.93 0 -29.45(-3.13%)
Jan 07, 2009 965.48 974.83 926.92 941.38 0 -46.68(-4.72%)
Jan 06, 2009 988.68 1003 953.21 988.06 0 +8.80(+0.90%)
Jan 05, 2009 959.63 989.74 939.52 979.26 0 +11.04(+1.14%)
Jan 02, 2009 910.17 982.97 895.55 968.22 0 +69.55(+7.74%)
Jan 01, 2009 875.44 910.42 874.87 898.66 0 +0.00(+0.00%)
Dec 31, 2008 875.44 910.42 874.87 898.66 0 +25.79(+2.95%)
Dec 30, 2008 834.82 876.74 822.33 872.88 0 +50.36(+6.12%)
Dec 29, 2008 851.26 858.72 805.54 822.52 0 -32.10(-3.76%)
Dec 26, 2008 852.28 870.47 845.33 854.62 0 +0.88(+0.10%)
Dec 25, 2008 873.00 878.19 843.11 853.74 0 +0.00(+0.00%)
Dec 24, 2008 873.00 878.19 843.11 853.74 0 -3.78(-0.44%)
Dec 23, 2008 884.25 895.80 848.56 857.52 0 -17.01(-1.95%)
Dec 22, 2008 938.36 947.07 852.16 874.53 0 -61.79(-6.60%)
Dec 19, 2008 947.30 966.74 905.13 936.32 0 -0.98(-0.10%)
Dec 18, 2008 976.84 981.14 924.02 937.30 0 -32.93(-3.39%)
Dec 17, 2008 920.48 986.37 896.27 970.23 0 +42.23(+4.55%)
Dec 16, 2008 866.77 934.22 845.74 928.00 0 +74.50(+8.73%)
Dec 15, 2008 883.36 887.46 836.82 853.50 0 -16.62(-1.91%)
Dec 12, 2008 844.90 888.50 832.21 870.12 0 -18.11(-2.04%)
Dec 11, 2008 925.89 954.05 873.27 888.23 0 -46.70(-5.00%)
Dec 10, 2008 918.80 951.59 896.66 934.93 0 +28.06(+3.09%)
Dec 09, 2008 924.29 981.30 893.99 906.87 0 -29.75(-3.18%)
Dec 08, 2008 940.17 983.44 908.57 936.62 0 +30.06(+3.32%)
Dec 05, 2008 806.05 916.26 772.68 906.56 0 +79.40(+9.60%)
Dec 04, 2008 753.90 877.31 731.41 827.16 0 +66.00(+8.67%)
Dec 03, 2008 745.83 791.21 716.03 761.16 0 +13.13(+1.76%)
Dec 02, 2008 724.37 765.82 698.88 748.03 0 +35.03(+4.91%)
Dec 01, 2008 768.79 778.32 705.63 712.99 0 -78.24(-9.89%)
Nov 28, 2008 829.05 843.84 769.49 791.23 0 -43.29(-5.19%)
Nov 27, 2008 751.24 859.83 742.52 834.52 0 +0.00(+0.00%)
Nov 26, 2008 751.24 859.83 742.52 834.52 0 +10.55(+1.28%)
Nov 25, 2008 871.36 889.85 745.08 823.98 0 -46.07(-5.30%)
Nov 24, 2008 794.87 878.74 764.33 870.05 0 +78.84(+9.96%)
Nov 21, 2008 768.84 814.34 693.22 791.21 0 +53.03(+7.18%)
Nov 20, 2008 732.22 824.73 714.23 738.18 0 +0.72(+0.10%)
Nov 19, 2008 811.10 836.93 730.32 737.45 0 -82.14(-10.02%)
Nov 18, 2008 816.76 842.71 782.22 819.60 0 -2.36(-0.29%)
Nov 17, 2008 847.29 883.33 821.39 821.96 0 -37.09(-4.32%)
Nov 14, 2008 909.17 943.57 831.98 859.05 0 -86.37(-9.14%)
Nov 13, 2008 837.91 946.20 794.90 945.42 0 +111.08(+13.31%)
Nov 12, 2008 890.67 901.60 827.47 834.34 0 -60.86(-6.80%)
Nov 11, 2008 930.83 947.66 876.32 895.19 0 -60.54(-6.33%)
Nov 10, 2008 996.30 1070 932.33 955.73 0 -15.78(-1.62%)
Nov 07, 2008 986.64 1010 948.00 971.51 0 -5.00(-0.51%)
Nov 06, 2008 1023 1065 958.12 976.51 0 -60.68(-5.85%)
Nov 05, 2008 1083 1093 1021 1037 0 -81.32(-7.27%)
Nov 04, 2008 1110 1131 1068 1119 0 +48.64(+4.55%)
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.