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 (%)
Aug 29, 2008 1830 1872 1817 1845 0 +1.36(+0.07%)
Aug 28, 2008 1822 1869 1765 1844 0 +184.07(+11.09%)
Aug 27, 2008 1641 1689 1627 1660 0 +16.09(+0.98%)
Aug 26, 2008 1621 1661 1609 1644 0 +27.77(+1.72%)
Aug 25, 2008 1672 1682 1611 1616 0 -62.13(-3.70%)
Aug 22, 2008 1646 1690 1639 1678 0 +47.29(+2.90%)
Aug 21, 2008 1604 1646 1580 1631 0 +3.07(+0.19%)
Aug 20, 2008 1654 1674 1613 1628 0 -23.52(-1.42%)
Aug 19, 2008 1691 1703 1631 1651 0 -53.21(-3.12%)
Aug 18, 2008 1765 1779 1686 1704 0 -49.74(-2.84%)
Aug 15, 2008 1734 1789 1711 1754 0 +30.52(+1.77%)
Aug 14, 2008 1672 1760 1663 1723 0 +28.98(+1.71%)
Aug 13, 2008 1747 1749 1664 1695 0 -66.11(-3.75%)
Aug 12, 2008 1740 1781 1722 1761 0 +9.66(+0.55%)
Aug 11, 2008 1721 1837 1703 1751 0 +16.84(+0.97%)
Aug 08, 2008 1636 1752 1631 1734 0 +100.96(+6.18%)
Aug 07, 2008 1615 1669 1582 1633 0 -15.64(-0.95%)
Aug 06, 2008 1652 1674 1598 1649 0 -22.88(-1.37%)
Aug 05, 2008 1595 1693 1586 1672 0 +99.80(+6.35%)
Aug 04, 2008 1566 1603 1524 1572 0 +9.45(+0.60%)
Aug 01, 2008 1581 1603 1546 1562 0 -18.98(-1.20%)
Jul 31, 2008 1568 1615 1539 1581 0 +8.83(+0.56%)
Jul 30, 2008 1582 1620 1543 1573 0 +3.88(+0.25%)
Jul 29, 2008 1540 1581 1519 1569 0 +48.60(+3.20%)
Jul 28, 2008 1541 1570 1501 1520 0 -36.99(-2.38%)
Jul 25, 2008 1542 1608 1529 1557 0 -51.94(-3.23%)
Jul 24, 2008 1661 1674 1601 1609 0 -50.16(-3.02%)
Jul 23, 2008 1641 1733 1613 1659 0 +16.95(+1.03%)
Jul 22, 2008 1594 1667 1565 1642 0 +29.07(+1.80%)
Jul 21, 2008 1625 1661 1590 1613 0 -13.97(-0.86%)
Jul 18, 2008 1727 1744 1610 1627 0 -47.05(-2.81%)
Jul 17, 2008 1625 1695 1567 1674 0 +64.38(+4.00%)
Jul 16, 2008 1522 1623 1504 1610 0 +88.06(+5.79%)
Jul 15, 2008 1511 1565 1459 1522 0 +5.54(+0.37%)
Jul 14, 2008 1531 1558 1496 1516 0 +4.48(+0.30%)
Jul 11, 2008 1546 1563 1442 1512 0 -37.46(-2.42%)
Jul 10, 2008 1610 1620 1535 1549 0 -65.14(-4.04%)
Jul 09, 2008 1674 1708 1600 1614 0 -60.48(-3.61%)
Jul 08, 2008 1607 1682 1598 1675 0 +63.79(+3.96%)
Jul 07, 2008 1652 1662 1580 1611 0 -26.37(-1.61%)
Jul 04, 2008 1650 1672 1615 1637 0 +0.00(+0.00%)
Jul 03, 2008 1650 1672 1615 1637 0 +2.57(+0.16%)
Jul 02, 2008 1690 1714 1629 1635 0 -40.32(-2.41%)
Jul 01, 2008 1656 1693 1613 1675 0 +7.48(+0.45%)
Jun 30, 2008 1734 1734 1649 1668 0 -71.07(-4.09%)
Jun 27, 2008 1745 1776 1703 1739 0 -0.40(-0.02%)
Jun 26, 2008 1767 1778 1729 1739 0 -46.70(-2.62%)
Jun 25, 2008 1765 1842 1752 1786 0 +27.66(+1.57%)
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.