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 31, 2013 2330 2374 2328 2362 0 +19.38(+0.83%)
Jan 30, 2013 2320 2348 2306 2343 0 +18.56(+0.80%)
Jan 29, 2013 2291 2330 2280 2324 0 +26.10(+1.14%)
Jan 28, 2013 2307 2312 2281 2298 0 -7.23(-0.31%)
Jan 25, 2013 2267 2319 2261 2305 0 +65.26(+2.91%)
Jan 24, 2013 2225 2264 2219 2240 0 -15.84(-0.70%)
Jan 23, 2013 2216 2284 2215 2256 0 -13.03(-0.57%)
Jan 22, 2013 2283 2289 2244 2269 0 -22.21(-0.97%)
Jan 18, 2013 2291 2291 2291 0 +6.69(+0.29%)
Jan 17, 2013 2279 2299 2256 2284 0 -6.05(-0.26%)
Jan 16, 2013 2258 2299 2238 2290 0 +15.40(+0.68%)
Jan 15, 2013 2207 2286 2188 2275 0 +62.09(+2.81%)
Jan 14, 2013 2193 2218 2179 2213 0 +30.34(+1.39%)
Jan 12, 2013 2178 2194 2155 2182 0 +0.00(+0.00%)
Jan 11, 2013 2178 2194 2155 2182 0 -7.76(-0.35%)
Jan 10, 2013 2130 2230 2125 2190 0 -92.88(-4.07%)
Jan 09, 2013 2260 2304 2252 2283 0 +20.86(+0.92%)
Jan 08, 2013 2217 2287 2195 2262 0 +44.66(+2.01%)
Jan 07, 2013 2216 2232 2184 2218 0 -7.56(-0.34%)
Jan 04, 2013 2221 2243 2199 2225 0 +28.73(+1.31%)
Jan 03, 2013 2188 2257 2146 2196 0 +48.66(+2.27%)
Jan 02, 2013 2119 2164 2089 2148 0 +58.11(+2.78%)
Dec 31, 2012 2090 2090 2090 0 +33.41(+1.62%)
Dec 28, 2012 2066 2084 2037 2056 0 -18.45(-0.89%)
Dec 27, 2012 2062 2079 2030 2075 0 +12.18(+0.59%)
Dec 26, 2012 2117 2123 2057 2063 0 -60.02(-2.83%)
Dec 24, 2012 2123 2123 2123 0 -1.73(-0.08%)
Dec 21, 2012 2111 2134 2097 2124 0 -8.52(-0.40%)
Dec 20, 2012 2152 2157 2105 2133 0 -18.80(-0.87%)
Dec 19, 2012 2183 2201 2149 2152 0 -30.36(-1.39%)
Dec 18, 2012 2134 2187 2128 2182 0 +37.03(+1.73%)
Dec 17, 2012 2119 2153 2112 2145 0 +28.37(+1.34%)
Dec 14, 2012 2089 2135 2086 2117 0 +23.41(+1.12%)
Dec 13, 2012 2089 2115 2074 2093 0 +1.35(+0.06%)
Dec 12, 2012 2119 2124 2082 2092 0 -21.56(-1.02%)
Dec 11, 2012 2109 2122 2084 2113 0 +16.76(+0.80%)
Dec 10, 2012 2131 2144 2081 2097 0 -34.54(-1.62%)
Dec 07, 2012 2154 2167 2119 2131 0 -6.83(-0.32%)
Dec 06, 2012 2131 2147 2118 2138 0 +7.86(+0.37%)
Dec 05, 2012 2152 2166 2123 2130 0 -18.87(-0.88%)
Dec 04, 2012 2119 2164 2111 2149 0 -5.45(-0.25%)
Nov 30, 2012 2150 2173 2112 2154 0 -25.64(-1.18%)
Nov 29, 2012 2140 2192 2122 2180 0 -133.32(-5.76%)
Nov 28, 2012 2268 2332 2259 2313 0 +39.66(+1.74%)
Nov 27, 2012 2291 2316 2255 2274 0 -18.44(-0.80%)
Nov 26, 2012 2255 2298 2240 2292 0 +39.44(+1.75%)
Nov 24, 2012 2237 2262 2224 2253 0 +0.00(+0.00%)
Nov 23, 2012 2237 2262 2224 2253 0 +27.61(+1.24%)
Nov 21, 2012 2225 2225 2225 0 -4.71(-0.21%)
Nov 20, 2012 2233 2255 2212 2230 0 +0.33(+0.01%)
Nov 19, 2012 2199 2255 2197 2229 0 +51.37(+2.36%)
Nov 16, 2012 2185 2206 2151 2178 0 +4.58(+0.21%)
Nov 15, 2012 2211 2225 2152 2174 0 -37.26(-1.69%)
Nov 14, 2012 2245 2293 2203 2211 0 -43.85(-1.94%)
Nov 13, 2012 2237 2296 2241 2255 0 -10.59(-0.47%)
Nov 12, 2012 2255 2279 2241 2265 0 +19.44(+0.87%)
Nov 09, 2012 2235 2285 2217 2246 0 -2.40(-0.11%)
Nov 08, 2012 2296 2332 2241 2248 0 -63.14(-2.73%)
Nov 07, 2012 2359 2378 2300 2311 0 -87.68(-3.65%)
Nov 06, 2012 2374 2411 2367 2399 0 +5.09(+0.21%)
Nov 05, 2012 2361 2413 2366 2394 0 +5.87(+0.25%)
Nov 02, 2012 2418 2448 2383 2388 0 -37.54(-1.55%)
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.