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 28, 2013 2388 2418 2377 2403 0 +14.38(+0.60%)
Feb 27, 2013 2364 2402 2336 2389 0 +21.72(+0.92%)
Feb 26, 2013 2312 2372 2296 2367 0 +58.66(+2.54%)
Feb 22, 2013 2314 2327 2289 2309 0 +3.69(+0.16%)
Feb 21, 2013 2306 2331 2291 2305 0 -6.85(-0.30%)
Feb 20, 2013 2357 2360 2308 2312 0 -13.68(-0.59%)
Feb 15, 2013 2325 2325 2325 0 +37.06(+1.62%)
Feb 14, 2013 2264 2295 2252 2288 0 +11.26(+0.49%)
Feb 13, 2013 2281 2293 2262 2277 0 -6.70(-0.29%)
Feb 12, 2013 2273 2289 2262 2284 0 +16.50(+0.73%)
Feb 11, 2013 2260 2277 2250 2267 0 +5.99(+0.26%)
Feb 08, 2013 2260 2268 2245 2261 0 +6.61(+0.29%)
Feb 07, 2013 2273 2278 2237 2255 0 -19.80(-0.87%)
Feb 06, 2013 2289 2310 2258 2274 0 +36.47(+1.63%)
Feb 04, 2013 2223 2297 2211 2238 0 -95.12(-4.08%)
Feb 01, 2013 2378 2390 2288 2333 0 -28.78(-1.22%)
Jan 31, 2013 2330 2374 2328 2362 0 +19.38(+0.83%)
Jan 30, 2013 2320 2348 2306 2343 0 +18.56(+0.80%)
Jan 29, 2013 2291 2330 2280 2324 0 +26.10(+1.14%)
Jan 28, 2013 2307 2312 2281 2298 0 -7.23(-0.31%)
Jan 25, 2013 2267 2319 2261 2305 0 +65.26(+2.91%)
Jan 24, 2013 2225 2264 2219 2240 0 -15.84(-0.70%)
Jan 23, 2013 2216 2284 2215 2256 0 -13.03(-0.57%)
Jan 22, 2013 2283 2289 2244 2269 0 -22.21(-0.97%)
Jan 18, 2013 2291 2291 2291 0 +6.69(+0.29%)
Jan 17, 2013 2279 2299 2256 2284 0 -6.05(-0.26%)
Jan 16, 2013 2258 2299 2238 2290 0 +15.40(+0.68%)
Jan 15, 2013 2207 2286 2188 2275 0 +62.09(+2.81%)
Jan 14, 2013 2193 2218 2179 2213 0 +30.34(+1.39%)
Jan 12, 2013 2178 2194 2155 2182 0 +0.00(+0.00%)
Jan 11, 2013 2178 2194 2155 2182 0 -7.76(-0.35%)
Jan 10, 2013 2130 2230 2125 2190 0 -92.88(-4.07%)
Jan 09, 2013 2260 2304 2252 2283 0 +20.86(+0.92%)
Jan 08, 2013 2217 2287 2195 2262 0 +44.66(+2.01%)
Jan 07, 2013 2216 2232 2184 2218 0 -7.56(-0.34%)
Jan 04, 2013 2221 2243 2199 2225 0 +28.73(+1.31%)
Jan 03, 2013 2188 2257 2146 2196 0 +48.66(+2.27%)
Jan 02, 2013 2119 2164 2089 2148 0 +58.11(+2.78%)
Dec 31, 2012 2090 2090 2090 0 +33.41(+1.62%)
Dec 28, 2012 2066 2084 2037 2056 0 -18.45(-0.89%)
Dec 27, 2012 2062 2079 2030 2075 0 +12.18(+0.59%)
Dec 26, 2012 2117 2123 2057 2063 0 -60.02(-2.83%)
Dec 24, 2012 2123 2123 2123 0 -1.73(-0.08%)
Dec 21, 2012 2111 2134 2097 2124 0 -8.52(-0.40%)
Dec 20, 2012 2152 2157 2105 2133 0 -18.80(-0.87%)
Dec 19, 2012 2183 2201 2149 2152 0 -30.36(-1.39%)
Dec 18, 2012 2134 2187 2128 2182 0 +37.03(+1.73%)
Dec 17, 2012 2119 2153 2112 2145 0 +28.37(+1.34%)
Dec 14, 2012 2089 2135 2086 2117 0 +23.41(+1.12%)
Dec 13, 2012 2089 2115 2074 2093 0 +1.35(+0.06%)
Dec 12, 2012 2119 2124 2082 2092 0 -21.56(-1.02%)
Dec 11, 2012 2109 2122 2084 2113 0 +16.76(+0.80%)
Dec 10, 2012 2131 2144 2081 2097 0 -34.54(-1.62%)
Dec 07, 2012 2154 2167 2119 2131 0 -6.83(-0.32%)
Dec 06, 2012 2131 2147 2118 2138 0 +7.86(+0.37%)
Dec 05, 2012 2152 2166 2123 2130 0 -18.87(-0.88%)
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.