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 31, 2012 2259 2259 2259 0 +11.58(+0.52%)
Aug 30, 2012 2242 2283 2239 2247 0 -28.38(-1.25%)
Aug 29, 2012 2246 2290 2259 2276 0 +2.91(+0.13%)
Aug 27, 2012 2216 2291 2232 2273 0 +145.31(+6.83%)
Aug 24, 2012 2092 2131 2099 2127 0 +1.29(+0.06%)
Aug 23, 2012 2106 2134 2105 2126 0 -5.12(-0.24%)
Aug 22, 2012 2120 2146 2112 2131 0 -11.86(-0.55%)
Aug 21, 2012 2142 2180 2134 2143 0 -10.93(-0.51%)
Aug 20, 2012 2174 2197 2142 2154 0 -39.11(-1.78%)
Aug 17, 2012 2146 2211 2160 2193 0 +36.24(+1.68%)
Aug 16, 2012 2127 2165 2130 2157 0 +10.61(+0.49%)
Aug 15, 2012 2111 2156 2126 2146 0 +9.53(+0.45%)
Aug 14, 2012 2094 2151 2110 2137 0 +27.60(+1.31%)
Aug 13, 2012 2094 2125 2098 2109 0 -3.50(-0.17%)
Aug 11, 2012 2088 2116 2082 2113 0 +0.00(+0.00%)
Aug 10, 2012 2088 2116 2082 2113 0 +17.05(+0.81%)
Aug 09, 2012 2056 2115 2073 2096 0 +12.24(+0.59%)
Aug 08, 2012 2037 2095 2035 2083 0 +8.40(+0.40%)
Aug 07, 2012 2014 2093 2032 2075 0 +56.01(+2.77%)
Aug 06, 2012 1957 2039 1975 2019 0 +54.36(+2.77%)
Aug 03, 2012 1926 1992 1926 1965 0 +67.82(+3.58%)
Aug 02, 2012 1907 1935 1869 1897 0 -40.62(-2.10%)
Aug 01, 2012 1941 1980 1930 1937 0 -10.77(-0.55%)
Jul 31, 2012 1913 1970 1877 1948 0 -74.12(-3.67%)
Jul 30, 2012 2002 2044 1995 2022 0 -2.23(-0.11%)
Jul 27, 2012 1974 2051 1991 2025 0 +45.99(+2.32%)
Jul 26, 2012 1949 1992 1943 1979 0 +42.89(+2.22%)
Jul 25, 2012 1926 1960 1920 1936 0 +3.18(+0.16%)
Jul 24, 2012 1927 1960 1911 1932 0 -16.50(-0.85%)
Jul 23, 2012 1921 1955 1900 1949 0 -26.89(-1.36%)
Jul 20, 2012 1981 2001 1958 1976 0 -40.90(-2.03%)
Jul 19, 2012 1950 2023 1961 2017 0 +65.03(+3.33%)
Jul 18, 2012 1879 1968 1888 1952 0 +74.86(+3.99%)
Jul 17, 2012 1848 1903 1849 1877 0 +11.82(+0.63%)
Jul 16, 2012 1828 1889 1835 1865 0 +13.35(+0.72%)
Jul 14, 2012 1797 1864 1809 1852 0 -4.45(-0.24%)
Jul 13, 2012 1797 1864 1809 1856 0 +45.98(+2.54%)
Jul 12, 2012 1824 1838 1796 1810 0 -32.78(-1.78%)
Jul 11, 2012 1839 1852 1817 1843 0 -5.43(-0.29%)
Jul 10, 2012 1856 1899 1834 1848 0 -24.20(-1.29%)
Jul 09, 2012 1884 1911 1859 1873 0 -37.18(-1.95%)
Jul 06, 2012 1895 1919 1897 1910 0 -22.27(-1.15%)
Jul 05, 2012 1882 1957 1901 1932 0 +12.39(+0.65%)
Jul 03, 2012 1920 1920 1920 0 +28.64(+1.51%)
Jul 02, 2012 1876 1914 1866 1891 0 -1.17(-0.06%)
Jun 30, 2012 1835 1914 1840 1892 0 -2.56(-0.14%)
Jun 29, 2012 1835 1914 1840 1895 0 +69.49(+3.81%)
Jun 28, 2012 1775 1836 1783 1825 0 +25.30(+1.41%)
Jun 27, 2012 1823 1846 1779 1800 0 -42.61(-2.31%)
Jun 26, 2012 1813 1862 1804 1843 0 +9.23(+0.50%)
Jun 25, 2012 1829 1857 1808 1833 0 -34.07(-1.82%)
Jun 22, 2012 1860 1886 1849 1867 0 -8.99(-0.48%)
Jun 21, 2012 1926 1931 1859 1876 0 -53.70(-2.78%)
Jun 20, 2012 1909 1956 1912 1930 0 +11.72(+0.61%)
Jun 19, 2012 1928 1946 1910 1918 0 -2.39(-0.12%)
Jun 18, 2012 1876 1932 1884 1921 0 +2.20(+0.11%)
Jun 15, 2012 1908 1931 1910 1919 0 +1.85(+0.10%)
Jun 14, 2012 1904 1949 1897 1917 0 -14.83(-0.77%)
Jun 13, 2012 1951 1980 1920 1932 0 -60.40(-3.03%)
Jun 12, 2012 1957 1997 1929 1992 0 +45.71(+2.35%)
Jun 11, 2012 1989 2016 1942 1946 0 -37.85(-1.91%)
Jun 08, 2012 1990 1994 1958 1984 0 -18.07(-0.90%)
Jun 07, 2012 2029 2053 1975 2002 0 -23.44(-1.16%)
Jun 06, 2012 1983 2043 2002 2026 0 +43.23(+2.18%)
Jun 05, 2012 1967 1996 1938 1982 0 +26.39(+1.35%)
Jun 04, 2012 1952 1974 1909 1956 0 +19.19(+0.99%)
Jun 02, 2012 1922 1953 1911 1937 0 +0.00(+0.00%)
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.