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 (%)
Oct 31, 2012 2278 2334 2284 2317 0 +23.46(+1.02%)
Oct 26, 2012 2293 2293 2293 0 -18.18(-0.79%)
Oct 25, 2012 2310 2337 2280 2311 0 -0.12(-0.01%)
Oct 24, 2012 2307 2342 2299 2311 0 -0.88(-0.04%)
Oct 23, 2012 2296 2328 2280 2312 0 -36.75(-1.56%)
Oct 19, 2012 2374 2382 2324 2349 0 -27.42(-1.15%)
Oct 18, 2012 2354 2388 2346 2376 0 -6.54(-0.27%)
Oct 17, 2012 2347 2388 2354 2383 0 +31.41(+1.34%)
Oct 16, 2012 2264 2372 2279 2352 0 +76.21(+3.35%)
Oct 15, 2012 2275 2309 2261 2275 0 -12.91(-0.56%)
Oct 12, 2012 2282 2316 2277 2288 0 -13.92(-0.60%)
Oct 11, 2012 2270 2342 2285 2302 0 +40.95(+1.81%)
Oct 10, 2012 2270 2308 2254 2261 0 -23.04(-1.01%)
Oct 09, 2012 2296 2327 2274 2284 0 -31.53(-1.36%)
Oct 08, 2012 2288 2339 2294 2316 0 +1.55(+0.07%)
Oct 06, 2012 2308 2354 2301 2314 0 +0.00(+0.00%)
Oct 05, 2012 2308 2354 2301 2314 0 +2.81(+0.12%)
Oct 04, 2012 2279 2327 2284 2312 0 +23.87(+1.04%)
Oct 03, 2012 2264 2321 2273 2288 0 +11.42(+0.50%)
Oct 02, 2012 2261 2282 2237 2276 0 +23.71(+1.05%)
Oct 01, 2012 2283 2300 2243 2253 0 -14.63(-0.65%)
Sep 28, 2012 2234 2277 2225 2267 0 -2.33(-0.10%)
Sep 27, 2012 2229 2283 2222 2269 0 +34.04(+1.52%)
Sep 26, 2012 2229 2256 2208 2235 0 -15.75(-0.70%)
Sep 25, 2012 2301 2327 2248 2251 0 -60.25(-2.61%)
Sep 24, 2012 2279 2324 2291 2311 0 -3.42(-0.15%)
Sep 21, 2012 2336 2360 2306 2315 0 -26.49(-1.13%)
Sep 20, 2012 2315 2362 2318 2341 0 -11.51(-0.49%)
Sep 19, 2012 2325 2368 2325 2353 0 +18.89(+0.81%)
Sep 18, 2012 2350 2376 2320 2334 0 -49.22(-2.07%)
Sep 17, 2012 2370 2403 2359 2383 0 -14.40(-0.60%)
Sep 14, 2012 2335 2416 2350 2398 0 +51.57(+2.20%)
Sep 13, 2012 2296 2358 2269 2346 0 +49.44(+2.15%)
Sep 12, 2012 2269 2316 2268 2297 0 +10.44(+0.46%)
Sep 11, 2012 2248 2306 2261 2286 0 -24.03(-1.04%)
Sep 10, 2012 2283 2367 2288 2310 0 +10.54(+0.46%)
Sep 07, 2012 2243 2316 2241 2300 0 +64.94(+2.91%)
Sep 06, 2012 2180 2252 2186 2235 0 +55.05(+2.53%)
Sep 05, 2012 2157 2230 2173 2180 0 -37.69(-1.70%)
Sep 04, 2012 2231 2268 2158 2217 0 -41.55(-1.84%)
Aug 31, 2012 2259 2259 2259 0 +11.58(+0.52%)
Aug 30, 2012 2242 2283 2239 2247 0 -28.38(-1.25%)
Aug 29, 2012 2246 2290 2259 2276 0 +2.91(+0.13%)
Aug 27, 2012 2216 2291 2232 2273 0 +145.31(+6.83%)
Aug 24, 2012 2092 2131 2099 2127 0 +1.29(+0.06%)
Aug 23, 2012 2106 2134 2105 2126 0 -5.12(-0.24%)
Aug 22, 2012 2120 2146 2112 2131 0 -11.86(-0.55%)
Aug 21, 2012 2142 2180 2134 2143 0 -10.93(-0.51%)
Aug 20, 2012 2174 2197 2142 2154 0 -39.11(-1.78%)
Aug 17, 2012 2146 2211 2160 2193 0 +36.24(+1.68%)
Aug 16, 2012 2127 2165 2130 2157 0 +10.61(+0.49%)
Aug 15, 2012 2111 2156 2126 2146 0 +9.53(+0.45%)
Aug 14, 2012 2094 2151 2110 2137 0 +27.60(+1.31%)
Aug 13, 2012 2094 2125 2098 2109 0 -3.50(-0.17%)
Aug 11, 2012 2088 2116 2082 2113 0 +0.00(+0.00%)
Aug 10, 2012 2088 2116 2082 2113 0 +17.05(+0.81%)
Aug 09, 2012 2056 2115 2073 2096 0 +12.24(+0.59%)
Aug 08, 2012 2037 2095 2035 2083 0 +8.40(+0.40%)
Aug 07, 2012 2014 2093 2032 2075 0 +56.01(+2.77%)
Aug 06, 2012 1957 2039 1975 2019 0 +54.36(+2.77%)
Aug 03, 2012 1926 1992 1926 1965 0 +67.82(+3.58%)
Aug 02, 2012 1907 1935 1869 1897 0 -40.62(-2.10%)
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.