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 30, 2013 2592 2633 2591 2619 0 +20.38(+0.78%)
Apr 29, 2013 2596 2624 2585 2598 0 +5.05(+0.19%)
Apr 26, 2013 2591 2603 2581 2593 0 -1.14(-0.04%)
Apr 25, 2013 2578 2620 2575 2594 0 +23.08(+0.90%)
Apr 24, 2013 2556 2584 2549 2571 0 +19.74(+0.77%)
Apr 23, 2013 2561 2576 2522 2552 0 +28.92(+1.15%)
Apr 22, 2013 2493 2531 2462 2523 0 +32.04(+1.29%)
Apr 19, 2013 2477 2502 2472 2491 0 +20.42(+0.83%)
Apr 18, 2013 2509 2526 2451 2470 0 -32.33(-1.29%)
Apr 17, 2013 2527 2542 2492 2503 0 -40.12(-1.58%)
Apr 16, 2013 2524 2547 2510 2543 0 +43.37(+1.74%)
Apr 15, 2013 2579 2584 2489 2499 0 -87.48(-3.38%)
Apr 12, 2013 2594 2610 2567 2587 0 -22.95(-0.88%)
Apr 11, 2013 2581 2639 2568 2610 0 +38.95(+1.52%)
Apr 10, 2013 2538 2577 2531 2571 0 +43.21(+1.71%)
Apr 09, 2013 2528 2539 2508 2528 0 +1.56(+0.06%)
Apr 08, 2013 2512 2538 2507 2526 0 +8.49(+0.34%)
Apr 05, 2013 2483 2524 2470 2518 0 -6.62(-0.26%)
Apr 04, 2013 2517 2533 2505 2524 0 +5.29(+0.21%)
Apr 03, 2013 2542 2563 2496 2519 0 -43.22(-1.69%)
Apr 02, 2013 2519 2583 2513 2562 0 +57.37(+2.29%)
Apr 01, 2013 2486 2524 2476 2505 0 +21.57(+0.87%)
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%)
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.