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 30, 2012 2457 2480 2419 2443 0 +1.26(+0.05%)
Mar 29, 2012 2459 2467 2434 2441 0 -34.95(-1.41%)
Mar 28, 2012 2525 2532 2459 2476 0 -55.87(-2.21%)
Mar 27, 2012 2557 2566 2529 2532 0 -25.10(-0.98%)
Mar 26, 2012 2492 2560 2485 2557 0 +35.03(+1.39%)
Mar 23, 2012 2556 2558 2495 2522 0 -33.90(-1.33%)
Mar 22, 2012 2551 2572 2531 2556 0 -15.80(-0.61%)
Mar 21, 2012 2569 2597 2560 2572 0 -13.22(-0.51%)
Mar 20, 2012 2549 2624 2537 2585 0 +152.04(+6.25%)
Mar 19, 2012 2413 2444 2384 2433 0 +21.05(+0.87%)
Mar 16, 2012 2441 2444 2394 2412 0 -31.10(-1.27%)
Mar 15, 2012 2483 2484 2433 2443 0 -40.46(-1.63%)
Mar 14, 2012 2496 2511 2470 2484 0 -9.22(-0.37%)
Mar 13, 2012 2456 2498 2451 2493 0 +46.24(+1.89%)
Mar 12, 2012 2449 2464 2430 2447 0 +7.43(+0.30%)
Mar 09, 2012 2450 2466 2429 2439 0 -2.50(-0.10%)
Mar 08, 2012 2414 2454 2407 2442 0 +38.40(+1.60%)
Mar 07, 2012 2395 2417 2377 2403 0 +26.69(+1.12%)
Mar 06, 2012 2382 2388 2341 2377 0 -35.41(-1.47%)
Mar 05, 2012 2419 2429 2386 2412 0 +14.43(+0.60%)
Mar 02, 2012 2364 2410 2355 2398 0 +28.62(+1.21%)
Mar 01, 2012 2320 2384 2309 2369 0 +46.34(+2.00%)
Feb 29, 2012 2337 2341 2311 2323 0 -8.77(-0.38%)
Feb 28, 2012 2326 2343 2313 2331 0 +11.55(+0.50%)
Feb 27, 2012 2304 2340 2294 2320 0 +7.07(+0.31%)
Feb 24, 2012 2316 2334 2299 2313 0 +3.03(+0.13%)
Feb 23, 2012 2322 2333 2297 2310 0 +0.35(+0.02%)
Feb 22, 2012 2349 2358 2306 2309 0 -36.93(-1.57%)
Feb 21, 2012 2381 2401 2337 2346 0 -31.09(-1.31%)
Feb 17, 2012 2377 2377 2377 0 +21.11(+0.90%)
Feb 16, 2012 2324 2374 2318 2356 0 -0.56(-0.02%)
Feb 15, 2012 2377 2402 2349 2357 0 -9.94(-0.42%)
Feb 14, 2012 2293 2382 2310 2367 0 +38.63(+1.66%)
Feb 13, 2012 2303 2349 2306 2328 0 +20.47(+0.89%)
Feb 10, 2012 2300 2327 2286 2308 0 -12.73(-0.55%)
Feb 09, 2012 2317 2337 2294 2320 0 +7.46(+0.32%)
Feb 08, 2012 2326 2362 2292 2313 0 -19.04(-0.82%)
Feb 07, 2012 2322 2346 2290 2332 0 -11.14(-0.48%)
Feb 06, 2012 2335 2359 2319 2343 0 +0.60(+0.03%)
Feb 03, 2012 2313 2361 2302 2343 0 +52.07(+2.27%)
Feb 02, 2012 2310 2332 2283 2291 0 -8.62(-0.37%)
Feb 01, 2012 2308 2327 2287 2299 0 +4.32(+0.19%)
Jan 31, 2012 2283 2309 2274 2295 0 +17.17(+0.75%)
Jan 30, 2012 2260 2285 2248 2278 0 -9.05(-0.40%)
Jan 27, 2012 2276 2300 2264 2287 0 -0.65(-0.03%)
Jan 26, 2012 2300 2312 2268 2287 0 -3.21(-0.14%)
Jan 25, 2012 2260 2310 2242 2291 0 +22.67(+1.00%)
Jan 24, 2012 2249 2286 2232 2268 0 +10.23(+0.45%)
Jan 23, 2012 2206 2272 2195 2258 0 +34.15(+1.54%)
Jan 20, 2012 2261 2269 2208 2224 0 -40.22(-1.78%)
Jan 19, 2012 2187 2271 2185 2264 0 +86.66(+3.98%)
Jan 18, 2012 2138 2178 2124 2177 0 +37.18(+1.74%)
Jan 17, 2012 2145 2167 2127 2140 0 +13.79(+0.65%)
Jan 13, 2012 2126 2126 2126 0 -20.47(-0.95%)
Jan 12, 2012 2160 2166 2110 2147 0 -10.41(-0.48%)
Jan 11, 2012 2139 2170 2126 2157 0 -0.61(-0.03%)
Jan 10, 2012 2188 2197 2117 2158 0 -241.26(-10.06%)
Jan 09, 2012 2371 2418 2346 2399 0 +35.66(+1.51%)
Jan 06, 2012 2401 2407 2357 2363 0 -36.96(-1.54%)
Jan 05, 2012 2377 2405 2344 2400 0 -0.19(-0.01%)
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.