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 (%)
Dec 30, 2011 2419 2426 2378 2386 0 -32.48(-1.34%)
Dec 29, 2011 2397 2432 2382 2419 0 +30.25(+1.27%)
Dec 28, 2011 2424 2426 2384 2389 0 -31.94(-1.32%)
Dec 27, 2011 2344 2435 2325 2421 0 +75.24(+3.21%)
Dec 23, 2011 2345 2345 2345 0 +22.94(+0.99%)
Dec 21, 2011 2278 2326 2250 2322 0 +48.03(+2.11%)
Dec 20, 2011 2278 2310 2254 2274 0 +27.13(+1.21%)
Dec 19, 2011 2255 2277 2239 2247 0 -7.95(-0.35%)
Dec 16, 2011 2297 2308 2244 2255 0 -40.78(-1.78%)
Dec 15, 2011 2318 2327 2280 2296 0 +9.77(+0.43%)
Dec 14, 2011 2335 2337 2271 2286 0 -59.02(-2.52%)
Dec 13, 2011 2440 2455 2327 2345 0 -86.94(-3.57%)
Dec 12, 2011 2411 2437 2369 2432 0 -9.54(-0.39%)
Dec 09, 2011 2408 2457 2391 2442 0 +37.41(+1.56%)
Dec 08, 2011 2464 2478 2397 2404 0 -83.73(-3.37%)
Dec 07, 2011 2464 2504 2424 2488 0 +19.15(+0.78%)
Dec 06, 2011 2439 2485 2425 2469 0 +35.86(+1.47%)
Dec 05, 2011 2454 2490 2417 2433 0 +12.42(+0.51%)
Dec 02, 2011 2419 2440 2404 2421 0 +38.48(+1.62%)
Dec 01, 2011 2373 2450 2368 2382 0 -18.03(-0.75%)
Nov 30, 2011 2477 2497 2356 2400 0 +7.76(+0.32%)
Nov 29, 2011 2366 2436 2280 2392 0 -212.97(-8.17%)
Nov 28, 2011 2610 2651 2564 2605 0 +143.18(+5.82%)
Nov 25, 2011 2435 2492 2433 2462 0 +10.25(+0.42%)
Nov 23, 2011 2452 2452 2452 0 -96.16(-3.77%)
Nov 22, 2011 2557 2603 2535 2548 0 +2.47(+0.10%)
Nov 21, 2011 2600 2631 2499 2546 0 -112.86(-4.25%)
Nov 18, 2011 2658 2669 2617 2658 0 +18.05(+0.68%)
Nov 17, 2011 2676 2707 2617 2640 0 -30.32(-1.14%)
Nov 16, 2011 2716 2734 2664 2671 0 -71.24(-2.60%)
Nov 15, 2011 2743 2761 2691 2742 0 -11.62(-0.42%)
Nov 14, 2011 2705 2764 2687 2754 0 +53.94(+2.00%)
Nov 11, 2011 2677 2739 2642 2700 0 +65.17(+2.47%)
Nov 10, 2011 2676 2686 2599 2635 0 -14.88(-0.56%)
Nov 09, 2011 2668 2710 2618 2649 0 -139.57(-5.00%)
Nov 08, 2011 2801 2830 2725 2789 0 +11.59(+0.42%)
Nov 07, 2011 2783 2802 2714 2777 0 +1.02(+0.04%)
Nov 04, 2011 2766 2790 2711 2776 0 -24.25(-0.87%)
Nov 03, 2011 2814 2817 2689 2801 0 -4.04(-0.14%)
Nov 02, 2011 2794 2815 2753 2805 0 +54.82(+1.99%)
Nov 01, 2011 2722 2784 2674 2750 0 -94.62(-3.33%)
Oct 31, 2011 2772 2890 2765 2844 0 +31.64(+1.12%)
Oct 28, 2011 2802 2843 2769 2813 0 -23.92(-0.84%)
Oct 27, 2011 2790 2892 2743 2837 0 +137.97(+5.11%)
Oct 26, 2011 2715 2724 2618 2699 0 +30.00(+1.12%)
Oct 25, 2011 2690 2731 2636 2669 0 -67.24(-2.46%)
Oct 24, 2011 2669 2745 2653 2736 0 +66.42(+2.49%)
Oct 21, 2011 2619 2686 2604 2670 0 +82.14(+3.17%)
Oct 20, 2011 2538 2598 2530 2587 0 +41.06(+1.61%)
Oct 19, 2011 2550 2600 2526 2546 0 -1.21(-0.05%)
Oct 18, 2011 2509 2584 2452 2548 0 +49.94(+2.00%)
Oct 17, 2011 2579 2609 2487 2498 0 -65.75(-2.56%)
Oct 14, 2011 2554 2596 2507 2563 0 +54.12(+2.16%)
Oct 13, 2011 2515 2576 2486 2509 0 -36.69(-1.44%)
Oct 12, 2011 2522 2621 2500 2546 0 +56.71(+2.28%)
Oct 11, 2011 2460 2498 2434 2489 0 +3.75(+0.15%)
Oct 10, 2011 2410 2507 2407 2486 0 +124.70(+5.28%)
Oct 07, 2011 2388 2431 2329 2361 0 -12.85(-0.54%)
Oct 06, 2011 2368 2394 2324 2374 0 +136.11(+6.08%)
Oct 05, 2011 2226 2251 2173 2238 0 +25.98(+1.17%)
Oct 04, 2011 2064 2222 2005 2212 0 +116.70(+5.57%)
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.