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 (%)
Feb 29, 2012 2337 2341 2311 2323 0 -8.77(-0.38%)
Feb 28, 2012 2326 2343 2313 2331 0 +11.55(+0.50%)
Feb 27, 2012 2304 2340 2294 2320 0 +7.07(+0.31%)
Feb 24, 2012 2316 2334 2299 2313 0 +3.03(+0.13%)
Feb 23, 2012 2322 2333 2297 2310 0 +0.35(+0.02%)
Feb 22, 2012 2349 2358 2306 2309 0 -36.93(-1.57%)
Feb 21, 2012 2381 2401 2337 2346 0 -31.09(-1.31%)
Feb 17, 2012 2377 2377 2377 0 +21.11(+0.90%)
Feb 16, 2012 2324 2374 2318 2356 0 -0.56(-0.02%)
Feb 15, 2012 2377 2402 2349 2357 0 -9.94(-0.42%)
Feb 14, 2012 2293 2382 2310 2367 0 +38.63(+1.66%)
Feb 13, 2012 2303 2349 2306 2328 0 +20.47(+0.89%)
Feb 10, 2012 2300 2327 2286 2308 0 -12.73(-0.55%)
Feb 09, 2012 2317 2337 2294 2320 0 +7.46(+0.32%)
Feb 08, 2012 2326 2362 2292 2313 0 -19.04(-0.82%)
Feb 07, 2012 2322 2346 2290 2332 0 -11.14(-0.48%)
Feb 06, 2012 2335 2359 2319 2343 0 +0.60(+0.03%)
Feb 03, 2012 2313 2361 2302 2343 0 +52.07(+2.27%)
Feb 02, 2012 2310 2332 2283 2291 0 -8.62(-0.37%)
Feb 01, 2012 2308 2327 2287 2299 0 +4.32(+0.19%)
Jan 31, 2012 2283 2309 2274 2295 0 +17.17(+0.75%)
Jan 30, 2012 2260 2285 2248 2278 0 -9.05(-0.40%)
Jan 27, 2012 2276 2300 2264 2287 0 -0.65(-0.03%)
Jan 26, 2012 2300 2312 2268 2287 0 -3.21(-0.14%)
Jan 25, 2012 2260 2310 2242 2291 0 +22.67(+1.00%)
Jan 24, 2012 2249 2286 2232 2268 0 +10.23(+0.45%)
Jan 23, 2012 2206 2272 2195 2258 0 +34.15(+1.54%)
Jan 20, 2012 2261 2269 2208 2224 0 -40.22(-1.78%)
Jan 19, 2012 2187 2271 2185 2264 0 +86.66(+3.98%)
Jan 18, 2012 2138 2178 2124 2177 0 +37.18(+1.74%)
Jan 17, 2012 2145 2167 2127 2140 0 +13.79(+0.65%)
Jan 13, 2012 2126 2126 2126 0 -20.47(-0.95%)
Jan 12, 2012 2160 2166 2110 2147 0 -10.41(-0.48%)
Jan 11, 2012 2139 2170 2126 2157 0 -0.61(-0.03%)
Jan 10, 2012 2188 2197 2117 2158 0 -241.26(-10.06%)
Jan 09, 2012 2371 2418 2346 2399 0 +35.66(+1.51%)
Jan 06, 2012 2401 2407 2357 2363 0 -36.96(-1.54%)
Jan 05, 2012 2377 2405 2344 2400 0 -0.19(-0.01%)
Jan 04, 2012 2386 2424 2371 2400 0 +13.91(+0.58%)
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%)
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.