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 (%) May 28, 2010 1693 1693 1693 0 -53.76(-3.08%) May 27, 2010 1737 1767 1701 1747 0 +114.33(+7.00%) May 26, 2010 1612 1674 1610 1632 0 +32.48(+2.03%) May 25, 2010 1553 1606 1533 1600 0 +6.63(+0.42%) May 24, 2010 1611 1629 1591 1593 0 -18.25(-1.13%) May 21, 2010 1540 1619 1533 1612 0 +35.69(+2.26%) May 20, 2010 1588 1620 1569 1576 0 -66.55(-4.05%) May 19, 2010 1635 1670 1608 1642 0 -5.41(-0.33%) May 18, 2010 1721 1736 1644 1648 0 -56.25(-3.30%) May 17, 2010 1695 1711 1648 1704 0 +11.52(+0.68%) May 14, 2010 1695 1732 1677 1693 0 -52.70(-3.02%) May 13, 2010 1797 1802 1734 1745 0 -56.09(-3.11%) May 12, 2010 1758 1808 1748 1801 0 +52.44(+3.00%) May 11, 2010 1760 1774 1739 1749 0 +0.33(+0.02%) May 10, 2010 1733 1758 1728 1749 0 +105.60(+6.43%) May 07, 2010 1687 1726 1626 1643 0 +15.19(+0.93%) May 06, 2010 1633 1778 1584 1628 0 -155.11(-8.70%) May 05, 2010 1792 1818 1771 1783 0 -21.63(-1.20%) May 04, 2010 1833 1838 1794 1805 0 -57.12(-3.07%) May 03, 2010 1838 1875 1824 1862 0 +37.58(+2.06%) Apr 30, 2010 1877 1883 1819 1824 0 -54.24(-2.89%) Apr 29, 2010 1872 1892 1860 1878 0 +22.74(+1.23%) Apr 28, 2010 1876 1896 1844 1856 0 -12.96(-0.69%) Apr 27, 2010 1935 1940 1860 1869 0 -76.37(-3.93%) Apr 26, 2010 1933 1957 1927 1945 0 +16.26(+0.84%) Apr 23, 2010 1914 1934 1896 1929 0 +16.00(+0.84%) Apr 22, 2010 1878 1926 1863 1913 0 +18.17(+0.96%) Apr 21, 2010 1862 1905 1853 1895 0 +33.56(+1.80%) Apr 20, 2010 1870 1888 1844 1861 0 +5.26(+0.28%) Apr 19, 2010 1886 1897 1826 1856 0 -36.17(-1.91%) Apr 16, 2010 1917 1932 1874 1892 0 -29.04(-1.51%) Apr 15, 2010 1938 1939 1909 1921 0 -8.75(-0.45%) Apr 14, 2010 1908 1934 1902 1930 0 +32.41(+1.71%) Apr 13, 2010 1877 1905 1872 1897 0 +18.96(+1.01%) Apr 12, 2010 1883 1889 1872 1878 0 -0.77(-0.04%) Apr 09, 2010 1871 1883 1851 1879 0 +9.08(+0.49%) Apr 08, 2010 1855 1883 1837 1870 0 +19.71(+1.07%) Apr 07, 2010 1848 1868 1830 1850 0 -4.44(-0.24%) Apr 06, 2010 1822 1864 1821 1855 0 +25.85(+1.41%) Apr 05, 2010 1821 1852 1806 1829 0 +10.90(+0.60%) Apr 01, 2010 1818 1818 1818 0 +28.16(+1.57%) Mar 31, 2010 1764 1801 1761 1790 0 +19.97(+1.13%) Mar 30, 2010 1789 1800 1758 1770 0 -16.32(-0.91%) Mar 29, 2010 1793 1799 1773 1786 0 +1.88(+0.11%) Mar 26, 2010 1788 1814 1773 1784 0 +3.15(+0.18%) Mar 25, 2010 1801 1819 1777 1781 0 -5.35(-0.30%) Mar 24, 2010 1774 1794 1763 1786 0 -16.87(-0.94%) Mar 23, 2010 1819 1821 1781 1803 0 +10.77(+0.60%) Mar 22, 2010 1701 1796 1694 1793 0 +10.65(+0.60%) Mar 19, 2010 1811 1813 1767 1782 0 -14.41(-0.80%) Mar 18, 2010 1782 1830 1773 1796 0 -0.05(-0.00%) Mar 17, 2010 1816 1823 1784 1796 0 -19.43(-1.07%) Mar 16, 2010 1746 1820 1742 1816 0 +70.98(+4.07%) Mar 15, 2010 1726 1746 1723 1745 0 -1.11(-0.06%) Mar 12, 2010 1746 1754 1725 1746 0 +13.16(+0.76%) Mar 11, 2010 1733 1740 1709 1733 0 -7.96(-0.46%) Mar 10, 2010 1738 1757 1729 1741 0 +0.74(+0.04%) Mar 09, 2010 1743 1754 1727 1740 0 -4.95(-0.28%) Mar 08, 2010 1740 1761 1734 1745 0 -0.64(-0.04%) Mar 05, 2010 1726 1755 1719 1746 0 +28.00(+1.63%) Mar 04, 2010 1699 1731 1700 1718 0 +17.60(+1.04%) Mar 03, 2010 1706 1725 1693 1700 0 +2.80(+0.16%) Mar 02, 2010 1717 1729 1687 1697 0 -19.83(-1.15%) 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.