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 29, 2010 1572 1598 1542 1545 0 -13.90(-0.89%)
Jan 28, 2010 1588 1590 1553 1559 0 -21.88(-1.38%)
Jan 27, 2010 1574 1594 1559 1581 0 +0.13(+0.01%)
Jan 26, 2010 1590 1600 1569 1581 0 -11.93(-0.75%)
Jan 25, 2010 1594 1603 1574 1592 0 +35.31(+2.27%)
Jan 22, 2010 1589 1599 1553 1557 0 -35.38(-2.22%)
Jan 21, 2010 1640 1650 1586 1593 0 -53.76(-3.27%)
Jan 20, 2010 1676 1680 1638 1646 0 -42.35(-2.51%)
Jan 19, 2010 1730 1735 1685 1689 0 -44.71(-2.58%)
Jan 15, 2010 1733 1733 1733 0 -5.03(-0.29%)
Jan 14, 2010 1779 1789 1731 1738 0 -58.54(-3.26%)
Jan 13, 2010 1779 1802 1766 1797 0 +17.85(+1.00%)
Jan 12, 2010 1780 1792 1740 1779 0 -15.97(-0.89%)
Jan 11, 2010 1773 1808 1756 1795 0 +30.06(+1.70%)
Jan 08, 2010 1778 1786 1742 1765 0 -29.68(-1.65%)
Jan 07, 2010 1735 1799 1730 1795 0 +62.91(+3.63%)
Jan 06, 2010 1706 1739 1700 1732 0 +19.06(+1.11%)
Jan 05, 2010 1704 1716 1680 1713 0 +9.28(+0.54%)
Jan 04, 2010 1695 1730 1688 1703 0 +30.64(+1.83%)
Dec 31, 2009 1673 1673 1673 0 -29.56(-1.74%)
Dec 30, 2009 1690 1705 1682 1702 0 -1.22(-0.07%)
Dec 29, 2009 1712 1716 1693 1704 0 -0.66(-0.04%)
Dec 28, 2009 1708 1725 1695 1704 0 +3.48(+0.20%)
Dec 24, 2009 1703 1709 1690 1701 0 +0.80(+0.05%)
Dec 23, 2009 1693 1710 1681 1700 0 +10.74(+0.64%)
Dec 22, 2009 1668 1699 1660 1689 0 +18.40(+1.10%)
Dec 21, 2009 1642 1677 1633 1671 0 +40.35(+2.47%)
Dec 18, 2009 1636 1641 1607 1630 0 -4.68(-0.29%)
Dec 17, 2009 1630 1645 1624 1635 0 -18.73(-1.13%)
Dec 16, 2009 1643 1661 1632 1654 0 +22.60(+1.39%)
Dec 15, 2009 1631 1643 1619 1631 0 -13.29(-0.81%)
Dec 14, 2009 1636 1646 1630 1645 0 +17.36(+1.07%)
Dec 11, 2009 1591 1633 1587 1627 0 +42.59(+2.69%)
Dec 10, 2009 1582 1602 1574 1585 0 +12.69(+0.81%)
Dec 09, 2009 1582 1587 1555 1572 0 -7.77(-0.49%)
Dec 08, 2009 1595 1601 1572 1580 0 -35.05(-2.17%)
Dec 07, 2009 1617 1644 1598 1615 0 -10.92(-0.67%)
Dec 04, 2009 1683 1691 1600 1626 0 -26.64(-1.61%)
Dec 03, 2009 1678 1683 1648 1652 0 -25.83(-1.54%)
Dec 02, 2009 1672 1711 1667 1678 0 +4.53(+0.27%)
Dec 01, 2009 1657 1698 1655 1674 0 +23.70(+1.44%)
Nov 30, 2009 1673 1679 1619 1650 0 -22.73(-1.36%)
Nov 27, 2009 1652 1698 1638 1673 0 -27.03(-1.59%)
Nov 25, 2009 1700 1700 1700 0 +75.25(+4.63%)
Nov 24, 2009 1645 1654 1610 1624 0 -2.30(-0.14%)
Nov 23, 2009 1633 1654 1612 1627 0 +20.68(+1.29%)
Nov 20, 2009 1596 1624 1578 1606 0 +2.45(+0.15%)
Nov 19, 2009 1630 1631 1585 1604 0 -39.35(-2.40%)
Nov 18, 2009 1650 1667 1638 1643 0 -14.42(-0.87%)
Nov 17, 2009 1669 1677 1638 1657 0 -18.33(-1.09%)
Nov 16, 2009 1654 1686 1654 1676 0 +30.54(+1.86%)
Nov 13, 2009 1635 1657 1619 1645 0 +14.57(+0.89%)
Nov 12, 2009 1660 1683 1624 1631 0 -40.61(-2.43%)
Nov 11, 2009 1691 1711 1656 1671 0 -8.61(-0.51%)
Nov 10, 2009 1676 1696 1650 1680 0 +0.36(+0.02%)
Nov 09, 2009 1644 1690 1628 1679 0 +53.37(+3.28%)
Nov 06, 2009 1629 1667 1609 1626 0 +35.61(+2.24%)
Nov 05, 2009 1588 1621 1565 1590 0 +15.59(+0.99%)
Nov 04, 2009 1596 1619 1568 1575 0 -10.69(-0.67%)
Nov 03, 2009 1562 1599 1544 1586 0 +13.12(+0.83%)
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.