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 (%)
Apr 29, 2011 2505 2546 2492 2535 0 +32.51(+1.30%)
Apr 28, 2011 2513 2522 2490 2502 0 -11.40(-0.45%)
Apr 27, 2011 2449 2520 2437 2513 0 +72.01(+2.95%)
Apr 26, 2011 2450 2467 2426 2441 0 -3.13(-0.13%)
Apr 25, 2011 2445 2452 2432 2445 0 -4.77(-0.19%)
Apr 21, 2011 2408 2462 2397 2449 0 +44.06(+1.83%)
Apr 20, 2011 2377 2413 2365 2405 0 +59.83(+2.55%)
Apr 19, 2011 2334 2369 2331 2345 0 +16.24(+0.70%)
Apr 18, 2011 2336 2353 2304 2329 0 -40.15(-1.69%)
Apr 15, 2011 2318 2379 2301 2369 0 +56.64(+2.45%)
Apr 14, 2011 2267 2319 2255 2313 0 +26.92(+1.18%)
Apr 13, 2011 2274 2299 2251 2286 0 +21.86(+0.97%)
Apr 12, 2011 2270 2300 2257 2264 0 -23.54(-1.03%)
Apr 11, 2011 2285 2301 2263 2288 0 +12.80(+0.56%)
Apr 08, 2011 2313 2320 2261 2275 0 -25.12(-1.09%)
Apr 07, 2011 2286 2333 2257 2300 0 -6.34(-0.27%)
Apr 06, 2011 2342 2352 2296 2306 0 -22.76(-0.98%)
Apr 05, 2011 2286 2349 2285 2329 0 +32.93(+1.43%)
Apr 04, 2011 2295 2307 2270 2296 0 -1.04(-0.05%)
Apr 01, 2011 2273 2310 2266 2297 0 +34.58(+1.53%)
Mar 31, 2011 2270 2284 2234 2262 0 -10.56(-0.46%)
Mar 30, 2011 2248 2281 2236 2273 0 +29.43(+1.31%)
Mar 29, 2011 2164 2245 2161 2244 0 +76.08(+3.51%)
Mar 28, 2011 2218 2228 2164 2168 0 -48.17(-2.17%)
Mar 25, 2011 2212 2240 2192 2216 0 +16.79(+0.76%)
Mar 24, 2011 2202 2218 2160 2199 0 +16.76(+0.77%)
Mar 23, 2011 2181 2204 2128 2182 0 -5.21(-0.24%)
Mar 22, 2011 2210 2219 2178 2187 0 -30.18(-1.36%)
Mar 21, 2011 2221 2237 2196 2218 0 +101.37(+4.79%)
Mar 18, 2011 2122 2134 2084 2116 0 +24.49(+1.17%)
Mar 17, 2011 2102 2118 2053 2092 0 +22.03(+1.06%)
Mar 16, 2011 2116 2138 2047 2070 0 -50.41(-2.38%)
Mar 15, 2011 2095 2195 2090 2120 0 -75.80(-3.45%)
Mar 14, 2011 2255 2264 2161 2196 0 -118.78(-5.13%)
Mar 11, 2011 2244 2327 2234 2315 0 +43.53(+1.92%)
Mar 10, 2011 2309 2321 2265 2271 0 -65.96(-2.82%)
Mar 09, 2011 2334 2351 2306 2337 0 +1.89(+0.08%)
Mar 08, 2011 2310 2367 2301 2335 0 +29.16(+1.26%)
Mar 07, 2011 2349 2391 2293 2306 0 +5.67(+0.25%)
Mar 04, 2011 2281 2305 2270 2300 0 +16.22(+0.71%)
Mar 03, 2011 2258 2292 2234 2284 0 +48.15(+2.15%)
Mar 02, 2011 2217 2260 2207 2236 0 +14.56(+0.66%)
Mar 01, 2011 2282 2296 2218 2221 0 -55.64(-2.44%)
Feb 28, 2011 2269 2304 2259 2277 0 +18.26(+0.81%)
Feb 25, 2011 2247 2284 2221 2259 0 +28.70(+1.29%)
Feb 24, 2011 2211 2253 2193 2230 0 +21.72(+0.98%)
Feb 23, 2011 2305 2310 2174 2208 0 -91.98(-4.00%)
Feb 22, 2011 2327 2371 2295 2300 0 -74.00(-3.12%)
Feb 18, 2011 2374 2374 2374 0 +27.01(+1.15%)
Feb 17, 2011 2345 2379 2340 2347 0 -6.29(-0.27%)
Feb 16, 2011 2367 2389 2333 2354 0 -1.67(-0.07%)
Feb 15, 2011 2368 2391 2341 2355 0 -27.36(-1.15%)
Feb 14, 2011 2377 2414 2365 2383 0 +12.24(+0.52%)
Feb 11, 2011 2322 2380 2300 2370 0 +3.84(+0.16%)
Feb 10, 2011 2328 2372 2313 2367 0 +31.22(+1.34%)
Feb 09, 2011 2309 2353 2300 2335 0 +13.31(+0.57%)
Feb 08, 2011 2324 2343 2312 2322 0 -10.85(-0.47%)
Feb 07, 2011 2304 2356 2304 2333 0 +21.16(+0.92%)
Feb 04, 2011 2314 2337 2269 2312 0 +52.89(+2.34%)
Feb 03, 2011 2201 2266 2199 2259 0 +71.25(+3.26%)
Feb 02, 2011 2192 2205 2161 2188 0 -12.97(-0.59%)
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.