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 (%) Jun 30, 2011 2789 2821 2782 2802 0 +28.62(+1.03%) Jun 29, 2011 2791 2806 2751 2774 0 -8.07(-0.29%) Jun 28, 2011 2745 2798 2739 2782 0 +51.44(+1.88%) Jun 27, 2011 2713 2755 2683 2730 0 +20.84(+0.77%) Jun 24, 2011 2704 2752 2694 2710 0 -17.48(-0.64%) Jun 23, 2011 2669 2732 2652 2727 0 -2.02(-0.07%) Jun 22, 2011 2734 2783 2722 2729 0 -14.31(-0.52%) Jun 21, 2011 2691 2754 2673 2743 0 +62.13(+2.32%) Jun 20, 2011 2679 2691 2671 2681 0 +44.55(+1.69%) Jun 17, 2011 2626 2654 2611 2637 0 +31.14(+1.20%) Jun 16, 2011 2612 2620 2568 2606 0 -13.79(-0.53%) Jun 15, 2011 2638 2663 2601 2619 0 -49.20(-1.84%) Jun 14, 2011 2630 2678 2619 2669 0 +65.41(+2.51%) Jun 13, 2011 2570 2619 2568 2603 0 +37.69(+1.47%) Jun 10, 2011 2606 2612 2546 2566 0 -52.80(-2.02%) Jun 09, 2011 2628 2645 2601 2618 0 +1.01(+0.04%) Jun 08, 2011 2649 2666 2605 2617 0 -30.71(-1.16%) Jun 07, 2011 2659 2706 2643 2648 0 +24.56(+0.94%) Jun 06, 2011 2645 2672 2619 2623 0 -18.43(-0.70%) Jun 03, 2011 2617 2683 2599 2642 0 +157.82(+6.35%) May 24, 2011 2484 2516 2474 2484 0 +12.35(+0.50%) May 23, 2011 2468 2495 2458 2472 0 -31.22(-1.25%) May 20, 2011 2526 2540 2481 2503 0 -29.66(-1.17%) May 19, 2011 2540 2542 2500 2533 0 +3.36(+0.13%) May 18, 2011 2469 2532 2459 2529 0 +61.33(+2.49%) May 17, 2011 2470 2493 2441 2468 0 -19.17(-0.77%) May 16, 2011 2487 2513 2471 2487 0 -11.69(-0.47%) May 13, 2011 2516 2523 2473 2499 0 -10.00(-0.40%) May 12, 2011 2466 2513 2444 2509 0 +32.28(+1.30%) May 11, 2011 2501 2514 2444 2476 0 -37.97(-1.51%) May 10, 2011 2477 2529 2466 2514 0 +50.18(+2.04%) May 09, 2011 2457 2477 2431 2464 0 +10.11(+0.41%) May 06, 2011 2507 2518 2439 2454 0 -29.46(-1.19%) May 05, 2011 2446 2522 2425 2484 0 +14.33(+0.58%) May 04, 2011 2482 2522 2449 2469 0 -16.37(-0.66%) May 03, 2011 2509 2527 2468 2486 0 -32.30(-1.28%) May 02, 2011 2524 2528 2509 2518 0 -16.62(-0.66%) Apr 29, 2011 2505 2546 2492 2535 0 +32.51(+1.30%) Apr 28, 2011 2513 2522 2490 2502 0 -11.40(-0.45%) Apr 27, 2011 2449 2520 2437 2513 0 +72.01(+2.95%) Apr 26, 2011 2450 2467 2426 2441 0 -3.13(-0.13%) Apr 25, 2011 2445 2452 2432 2445 0 -4.77(-0.19%) Apr 21, 2011 2408 2462 2397 2449 0 +44.06(+1.83%) Apr 20, 2011 2377 2413 2365 2405 0 +59.83(+2.55%) Apr 19, 2011 2334 2369 2331 2345 0 +16.24(+0.70%) Apr 18, 2011 2336 2353 2304 2329 0 -40.15(-1.69%) Apr 15, 2011 2318 2379 2301 2369 0 +56.64(+2.45%) Apr 14, 2011 2267 2319 2255 2313 0 +26.92(+1.18%) Apr 13, 2011 2274 2299 2251 2286 0 +21.86(+0.97%) Apr 12, 2011 2270 2300 2257 2264 0 -23.54(-1.03%) Apr 11, 2011 2285 2301 2263 2288 0 +12.80(+0.56%) Apr 08, 2011 2313 2320 2261 2275 0 -25.12(-1.09%) Apr 07, 2011 2286 2333 2257 2300 0 -6.34(-0.27%) Apr 06, 2011 2342 2352 2296 2306 0 -22.76(-0.98%) Apr 05, 2011 2286 2349 2285 2329 0 +32.93(+1.43%) Apr 04, 2011 2295 2307 2270 2296 0 -1.04(-0.05%) 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.
