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 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%) Apr 01, 2011 2273 2310 2266 2297 0 +34.58(+1.53%) 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%) 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.
