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 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%)
Nov 02, 2009 1564 1597 1536 1572 0 +17.39(+1.12%)
Oct 30, 2009 1616 1626 1548 1555 0 -70.90(-4.36%)
Oct 29, 2009 1561 1635 1559 1626 0 +76.91(+4.97%)
Oct 28, 2009 1621 1632 1543 1549 0 -75.88(-4.67%)
Oct 27, 2009 1658 1675 1616 1625 0 -33.30(-2.01%)
Oct 26, 2009 1669 1702 1648 1658 0 -5.96(-0.36%)
Oct 23, 2009 1675 1681 1651 1664 0 -7.35(-0.44%)
Oct 22, 2009 1637 1680 1624 1672 0 +33.38(+2.04%)
Oct 21, 2009 1666 1698 1627 1638 0 -35.16(-2.10%)
Oct 20, 2009 1656 1677 1655 1673 0 -12.56(-0.75%)
Oct 19, 2009 1674 1702 1664 1686 0 +16.55(+0.99%)
Oct 16, 2009 1659 1683 1639 1669 0 -6.63(-0.40%)
Oct 15, 2009 1649 1679 1647 1676 0 +12.42(+0.75%)
Oct 14, 2009 1643 1673 1635 1664 0 +37.60(+2.31%)
Oct 13, 2009 1608 1628 1585 1626 0 +16.62(+1.03%)
Oct 12, 2009 1637 1650 1603 1609 0 -16.44(-1.01%)
Oct 09, 2009 1624 1633 1607 1626 0 +3.27(+0.20%)
Oct 08, 2009 1615 1649 1602 1622 0 +21.71(+1.36%)
Oct 07, 2009 1607 1627 1584 1601 0 -8.92(-0.55%)
Oct 06, 2009 1565 1634 1562 1610 0 +63.58(+4.11%)
Oct 05, 2009 1518 1554 1508 1546 0 +32.10(+2.12%)
Oct 02, 2009 1505 1533 1495 1514 0 -14.16(-0.93%)
Oct 01, 2009 1548 1560 1518 1528 0 -30.03(-1.93%)
Sep 30, 2009 1557 1582 1532 1558 0 +0.08(+0.01%)
Sep 29, 2009 1529 1563 1525 1558 0 +32.90(+2.16%)
Sep 28, 2009 1477 1534 1468 1525 0 +55.81(+3.80%)
Sep 25, 2009 1490 1492 1451 1469 0 -25.98(-1.74%)
Sep 24, 2009 1510 1517 1473 1495 0 -12.93(-0.86%)
Sep 23, 2009 1548 1554 1507 1508 0 -37.89(-2.45%)
Sep 22, 2009 1560 1564 1538 1546 0 -1.53(-0.10%)
Sep 21, 2009 1554 1567 1531 1548 0 -18.96(-1.21%)
Sep 18, 2009 1570 1582 1551 1567 0 -1.79(-0.11%)
Sep 17, 2009 1560 1594 1548 1568 0 +30.36(+1.97%)
Sep 16, 2009 1537 1576 1520 1538 0 +9.12(+0.60%)
Sep 15, 2009 1536 1548 1509 1529 0 -6.36(-0.41%)
Sep 14, 2009 1485 1538 1470 1535 0 +29.84(+1.98%)
Sep 11, 2009 1530 1540 1496 1506 0 -25.93(-1.69%)
Sep 10, 2009 1505 1557 1500 1531 0 +48.76(+3.29%)
Sep 09, 2009 1466 1499 1454 1483 0 +14.02(+0.95%)
Sep 08, 2009 1450 1477 1431 1469 0 +33.76(+2.35%)
Sep 04, 2009 1435 1435 1435 0 +5.72(+0.40%)
Sep 03, 2009 1404 1431 1392 1429 0 +39.25(+2.82%)
Sep 02, 2009 1395 1409 1381 1390 0 -9.42(-0.67%)
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.