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 (%)
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%)
Nov 03, 2008 1153 1176 1063 1070 0 -92.19(-7.93%)
Oct 31, 2008 1125 1200 1082 1162 0 +49.43(+4.44%)
Oct 30, 2008 1140 1171 1075 1113 0 +28.39(+2.62%)
Oct 29, 2008 1042 1144 1002 1084 0 +40.21(+3.85%)
Oct 28, 2008 958.68 1052 920.11 1044 0 +113.60(+12.21%)
Oct 27, 2008 962.27 1021 927.74 930.43 0 -38.08(-3.93%)
Oct 24, 2008 956.85 1006 933.35 968.51 0 -47.60(-4.68%)
Oct 23, 2008 1061 1078 974.95 1016 0 -34.61(-3.29%)
Oct 22, 2008 1080 1095 1007 1051 0 -62.23(-5.59%)
Oct 21, 2008 1140 1198 1103 1113 0 -49.24(-4.24%)
Oct 20, 2008 1189 1207 1137 1162 0 -11.09(-0.95%)
Oct 17, 2008 1151 1210 1112 1173 0 -9.73(-0.82%)
Oct 16, 2008 1119 1209 1057 1183 0 +70.37(+6.32%)
Oct 15, 2008 1219 1246 1108 1113 0 -141.78(-11.30%)
Oct 14, 2008 1439 1456 1219 1254 0 -134.57(-9.69%)
Oct 13, 2008 1329 1432 1285 1389 0 +116.85(+9.19%)
Oct 10, 2008 1037 1350 985.20 1272 0 +165.30(+14.93%)
Oct 09, 2008 1251 1292 1080 1107 0 -149.03(-11.87%)
Oct 08, 2008 1254 1345 1215 1256 0 -32.80(-2.55%)
Oct 07, 2008 1380 1409 1262 1289 0 -75.69(-5.55%)
Oct 06, 2008 1382 1402 1272 1364 0 -45.98(-3.26%)
Oct 03, 2008 1467 1496 1404 1410 0 -52.29(-3.58%)
Oct 02, 2008 1516 1540 1451 1463 0 -66.23(-4.33%)
Oct 01, 2008 1530 1558 1509 1529 0 -15.52(-1.00%)
Sep 30, 2008 1538 1570 1496 1544 0 +38.15(+2.53%)
Sep 29, 2008 1552 1594 1458 1506 0 -75.95(-4.80%)
Sep 26, 2008 1578 1598 1544 1582 0 -14.81(-0.93%)
Sep 25, 2008 1599 1637 1577 1597 0 +7.90(+0.50%)
Sep 24, 2008 1562 1634 1540 1589 0 +31.62(+2.03%)
Sep 23, 2008 1576 1622 1537 1557 0 -7.75(-0.50%)
Sep 22, 2008 1699 1704 1551 1565 0 -134.22(-7.90%)
Sep 19, 2008 1706 2033 1612 1699 0 +19.95(+1.19%)
Sep 18, 2008 1621 1707 1540 1679 0 +94.65(+5.97%)
Sep 17, 2008 1637 1674 1554 1585 0 -76.97(-4.63%)
Sep 16, 2008 1650 1714 1617 1662 0 -19.62(-1.17%)
Sep 15, 2008 1707 1743 1669 1681 0 -78.82(-4.48%)
Sep 12, 2008 1768 1796 1733 1760 0 -24.23(-1.36%)
Sep 11, 2008 1780 1807 1745 1784 0 -37.00(-2.03%)
Sep 10, 2008 1858 1866 1789 1821 0 -10.87(-0.59%)
Sep 09, 2008 1883 1917 1822 1832 0 -67.26(-3.54%)
Sep 08, 2008 1847 1909 1798 1900 0 +102.28(+5.69%)
Sep 05, 2008 1799 1826 1760 1797 0 -24.19(-1.33%)
Sep 04, 2008 1834 1876 1809 1822 0 -22.95(-1.24%)
Sep 03, 2008 1817 1864 1800 1844 0 +25.25(+1.39%)
Sep 02, 2008 1875 1919 1803 1819 0 -25.84(-1.40%)
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.