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, 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%)
Nov 01, 2012 2296 2443 2314 2426 0 +108.98(+4.70%)
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%)
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.