Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Feb 01, 2011 2192 2226 2179 2201 0 +31.58(+1.46%) Jan 31, 2011 2160 2186 2136 2169 0 +20.81(+0.97%) Jan 28, 2011 2207 2214 2140 2148 0 -62.00(-2.81%) Jan 27, 2011 2214 2227 2200 2210 0 -0.53(-0.02%) Jan 26, 2011 2190 2233 2168 2211 0 +23.35(+1.07%) Jan 25, 2011 2162 2196 2139 2187 0 +10.11(+0.46%) Jan 24, 2011 2153 2189 2146 2177 0 +5.34(+0.25%) Jan 21, 2011 2191 2199 2162 2172 0 +1.29(+0.06%) Jan 20, 2011 2177 2212 2148 2171 0 -22.91(-1.04%) Jan 19, 2011 2219 2228 2185 2194 0 -23.72(-1.07%) Jan 18, 2011 2250 2261 2205 2217 0 -33.07(-1.47%) Jan 14, 2011 2250 2250 2250 0 +10.19(+0.45%) Jan 13, 2011 2270 2278 2229 2240 0 -34.93(-1.54%) Jan 12, 2011 2272 2293 2251 2275 0 +31.57(+1.41%) Jan 11, 2011 2321 2324 2223 2243 0 -14.75(-0.65%) Jan 10, 2011 2191 2268 2178 2258 0 +59.93(+2.73%) Jan 07, 2011 2225 2252 2161 2198 0 -30.05(-1.35%) Jan 06, 2011 2249 2252 2204 2228 0 -20.22(-0.90%) Jan 05, 2011 2238 2264 2232 2249 0 -2.75(-0.12%) Jan 04, 2011 2286 2291 2229 2251 0 -38.09(-1.66%) 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.