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 (%)
Sep 30, 2011 2251 2277 2151 2173 0 -134.12(-5.81%)
Sep 29, 2011 2518 2521 2203 2307 0 -161.05(-6.53%)
Sep 28, 2011 2510 2545 2462 2468 0 -49.83(-1.98%)
Sep 27, 2011 2535 2602 2488 2518 0 +45.56(+1.84%)
Sep 26, 2011 2504 2540 2407 2472 0 -21.90(-0.88%)
Sep 23, 2011 2376 2524 2375 2494 0 +106.87(+4.48%)
Sep 22, 2011 2422 2475 2338 2387 0 -162.35(-6.37%)
Sep 21, 2011 2653 2693 2546 2550 0 -97.72(-3.69%)
Sep 20, 2011 2703 2750 2646 2647 0 -40.80(-1.52%)
Sep 19, 2011 2603 2714 2584 2688 0 +29.95(+1.13%)
Sep 16, 2011 2673 2708 2641 2658 0 -6.59(-0.25%)
Sep 15, 2011 2646 2692 2605 2665 0 +36.79(+1.40%)
Sep 14, 2011 2581 2664 2550 2628 0 +58.99(+2.30%)
Sep 13, 2011 2495 2584 2466 2569 0 +86.85(+3.50%)
Sep 12, 2011 2407 2484 2387 2482 0 +47.92(+1.97%)
Sep 09, 2011 2468 2520 2407 2434 0 -68.61(-2.74%)
Sep 08, 2011 2501 2566 2484 2503 0 -21.09(-0.84%)
Sep 07, 2011 2488 2527 2476 2524 0 +81.39(+3.33%)
Sep 06, 2011 2340 2449 2326 2443 0 +22.54(+0.93%)
Sep 02, 2011 2420 2420 2420 0 -101.95(-4.04%)
Sep 01, 2011 2564 2604 2513 2522 0 -41.99(-1.64%)
Aug 31, 2011 2563 2601 2519 2564 0 +18.65(+0.73%)
Aug 30, 2011 2533 2572 2506 2545 0 -8.81(-0.34%)
Aug 29, 2011 2494 2559 2473 2554 0 +96.20(+3.91%)
Aug 26, 2011 2383 2477 2337 2458 0 +199.02(+8.81%)
Aug 25, 2011 2327 2405 2244 2259 0 -18.07(-0.79%)
Aug 24, 2011 2240 2289 2202 2277 0 +31.87(+1.42%)
Aug 23, 2011 2117 2246 2100 2245 0 +134.52(+6.37%)
Aug 22, 2011 2107 2142 2072 2111 0 +61.53(+3.00%)
Aug 19, 2011 2077 2171 2043 2049 0 -70.61(-3.33%)
Aug 18, 2011 2218 2223 2094 2120 0 -178.50(-7.77%)
Aug 17, 2011 2365 2370 2265 2298 0 -48.71(-2.08%)
Aug 16, 2011 2391 2422 2319 2347 0 -85.58(-3.52%)
Aug 15, 2011 2446 2450 2386 2432 0 +4.04(+0.17%)
Aug 12, 2011 2445 2482 2388 2428 0 +23.05(+0.96%)
Aug 11, 2011 2329 2443 2296 2405 0 +85.89(+3.70%)
Aug 10, 2011 2303 2410 2243 2320 0 -41.86(-1.77%)
Aug 09, 2011 2365 2368 2171 2361 0 +140.88(+6.34%)
Aug 08, 2011 2365 2403 2163 2220 0 -238.11(-9.68%)
Aug 05, 2011 2437 2493 2367 2459 0 +33.36(+1.38%)
Aug 04, 2011 2602 2637 2417 2425 0 -187.43(-7.17%)
Aug 03, 2011 2630 2640 2533 2613 0 -5.56(-0.21%)
Aug 02, 2011 2811 2848 2612 2618 0 -227.10(-7.98%)
Aug 01, 2011 2877 2886 2785 2845 0 +9.41(+0.33%)
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%)
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.