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, 2012 2429 2453 2395 2407 0 -37.28(-1.53%)
Apr 27, 2012 2415 2456 2413 2444 0 +25.71(+1.06%)
Apr 26, 2012 2379 2429 2390 2418 0 +10.35(+0.43%)
Apr 25, 2012 2334 2410 2343 2408 0 +85.47(+3.68%)
Apr 24, 2012 2330 2354 2306 2323 0 -34.11(-1.45%)
Apr 23, 2012 2311 2362 2311 2357 0 -4.89(-0.21%)
Apr 20, 2012 2320 2376 2335 2362 0 +32.24(+1.38%)
Apr 19, 2012 2340 2366 2310 2329 0 -12.95(-0.55%)
Apr 18, 2012 2344 2364 2332 2342 0 -22.03(-0.93%)
Apr 17, 2012 2333 2379 2333 2364 0 +13.67(+0.58%)
Apr 16, 2012 2355 2371 2325 2351 0 +9.07(+0.39%)
Apr 13, 2012 2370 2384 2340 2342 0 -34.54(-1.45%)
Apr 12, 2012 2348 2377 2344 2376 0 +26.19(+1.11%)
Apr 11, 2012 2344 2367 2332 2350 0 +32.47(+1.40%)
Apr 10, 2012 2363 2376 2305 2317 0 -46.31(-1.96%)
Apr 09, 2012 2341 2378 2311 2364 0 -13.15(-0.55%)
Apr 05, 2012 2366 2419 2359 2377 0 -24.47(-1.02%)
Apr 04, 2012 2383 2411 2374 2401 0 +2.67(+0.11%)
Apr 03, 2012 2459 2467 2391 2399 0 -68.49(-2.78%)
Apr 02, 2012 2437 2487 2429 2467 0 +24.56(+1.01%)
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%)
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.