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 (%)
Jul 29, 2011 2816 2851 2774 2836 0 +6.86(+0.24%)
Jul 28, 2011 2828 2884 2820 2829 0 +9.31(+0.33%)
Jul 27, 2011 2904 2910 2815 2820 0 -93.79(-3.22%)
Jul 26, 2011 2921 2946 2896 2914 0 -3.99(-0.14%)
Jul 25, 2011 2930 2952 2909 2918 0 -45.90(-1.55%)
Jul 22, 2011 2977 2982 2955 2963 0 -2.82(-0.10%)
Jul 21, 2011 2988 3001 2949 2966 0 -6.13(-0.21%)
Jul 20, 2011 3002 3007 2945 2972 0 -8.06(-0.27%)
Jul 19, 2011 2910 2991 2907 2980 0 +90.31(+3.12%)
Jul 18, 2011 2896 2910 2869 2890 0 -24.00(-0.82%)
Jul 15, 2011 2941 2954 2879 2914 0 +15.74(+0.54%)
Jul 14, 2011 2930 2952 2867 2898 0 -23.47(-0.80%)
Jul 13, 2011 2896 2960 2886 2922 0 +47.99(+1.67%)
Jul 12, 2011 2860 2904 2855 2874 0 -6.77(-0.24%)
Jul 11, 2011 2913 2934 2864 2881 0 -64.52(-2.19%)
Jul 08, 2011 2921 2965 2910 2945 0 -18.57(-0.63%)
Jul 07, 2011 2921 3014 2910 2964 0 +66.86(+2.31%)
Jul 06, 2011 2883 2916 2868 2897 0 +8.34(+0.29%)
Jul 05, 2011 2830 2904 2814 2889 0 +57.24(+2.02%)
Jul 01, 2011 2831 2831 2831 0 +28.83(+1.03%)
Jun 30, 2011 2789 2821 2782 2802 0 +28.62(+1.03%)
Jun 29, 2011 2791 2806 2751 2774 0 -8.07(-0.29%)
Jun 28, 2011 2745 2798 2739 2782 0 +51.44(+1.88%)
Jun 27, 2011 2713 2755 2683 2730 0 +20.84(+0.77%)
Jun 24, 2011 2704 2752 2694 2710 0 -17.48(-0.64%)
Jun 23, 2011 2669 2732 2652 2727 0 -2.02(-0.07%)
Jun 22, 2011 2734 2783 2722 2729 0 -14.31(-0.52%)
Jun 21, 2011 2691 2754 2673 2743 0 +62.13(+2.32%)
Jun 20, 2011 2679 2691 2671 2681 0 +44.55(+1.69%)
Jun 17, 2011 2626 2654 2611 2637 0 +31.14(+1.20%)
Jun 16, 2011 2612 2620 2568 2606 0 -13.79(-0.53%)
Jun 15, 2011 2638 2663 2601 2619 0 -49.20(-1.84%)
Jun 14, 2011 2630 2678 2619 2669 0 +65.41(+2.51%)
Jun 13, 2011 2570 2619 2568 2603 0 +37.69(+1.47%)
Jun 10, 2011 2606 2612 2546 2566 0 -52.80(-2.02%)
Jun 09, 2011 2628 2645 2601 2618 0 +1.01(+0.04%)
Jun 08, 2011 2649 2666 2605 2617 0 -30.71(-1.16%)
Jun 07, 2011 2659 2706 2643 2648 0 +24.56(+0.94%)
Jun 06, 2011 2645 2672 2619 2623 0 -18.43(-0.70%)
Jun 03, 2011 2617 2683 2599 2642 0 +157.82(+6.35%)
May 24, 2011 2484 2516 2474 2484 0 +12.35(+0.50%)
May 23, 2011 2468 2495 2458 2472 0 -31.22(-1.25%)
May 20, 2011 2526 2540 2481 2503 0 -29.66(-1.17%)
May 19, 2011 2540 2542 2500 2533 0 +3.36(+0.13%)
May 18, 2011 2469 2532 2459 2529 0 +61.33(+2.49%)
May 17, 2011 2470 2493 2441 2468 0 -19.17(-0.77%)
May 16, 2011 2487 2513 2471 2487 0 -11.69(-0.47%)
May 13, 2011 2516 2523 2473 2499 0 -10.00(-0.40%)
May 12, 2011 2466 2513 2444 2509 0 +32.28(+1.30%)
May 11, 2011 2501 2514 2444 2476 0 -37.97(-1.51%)
May 10, 2011 2477 2529 2466 2514 0 +50.18(+2.04%)
May 09, 2011 2457 2477 2431 2464 0 +10.11(+0.41%)
May 06, 2011 2507 2518 2439 2454 0 -29.46(-1.19%)
May 05, 2011 2446 2522 2425 2484 0 +14.33(+0.58%)
May 04, 2011 2482 2522 2449 2469 0 -16.37(-0.66%)
May 03, 2011 2509 2527 2468 2486 0 -32.30(-1.28%)
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.