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 (%)
Mar 28, 2013 2483 2483 2483 0 +36.00(+1.47%)
Mar 27, 2013 2431 2452 2424 2447 0 +1.60(+0.07%)
Mar 26, 2013 2448 2465 2423 2446 0 +3.38(+0.14%)
Mar 25, 2013 2486 2497 2426 2442 0 -33.33(-1.35%)
Mar 22, 2013 2508 2532 2460 2475 0 +42.74(+1.76%)
Mar 21, 2013 2474 2485 2426 2433 0 -59.23(-2.38%)
Mar 20, 2013 2473 2498 2451 2492 0 +42.64(+1.74%)
Mar 19, 2013 2470 2473 2431 2449 0 -15.41(-0.63%)
Mar 18, 2013 2450 2471 2427 2465 0 -19.00(-0.76%)
Mar 15, 2013 2472 2489 2453 2484 0 +8.10(+0.33%)
Mar 14, 2013 2465 2480 2455 2476 0 +12.78(+0.52%)
Mar 13, 2013 2451 2471 2444 2463 0 +12.13(+0.49%)
Mar 12, 2013 2465 2473 2440 2451 0 -25.16(-1.02%)
Mar 11, 2013 2504 2507 2468 2476 0 -37.63(-1.50%)
Mar 08, 2013 2503 2531 2488 2514 0 -19.40(-0.77%)
Mar 07, 2013 2515 2540 2500 2533 0 +31.07(+1.24%)
Mar 06, 2013 2504 2518 2486 2502 0 -3.21(-0.13%)
Mar 05, 2013 2522 2526 2487 2505 0 -7.65(-0.30%)
Mar 04, 2013 2453 2519 2416 2513 0 +47.42(+1.92%)
Mar 01, 2013 2395 2475 2387 2465 0 +61.96(+2.58%)
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%)
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.