Skip to main content
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 (%)
Oct 29, 2010 1880 1931 1875 1929 0 +49.80(+2.65%)
Oct 28, 2010 1891 1904 1855 1880 0 -2.17(-0.12%)
Oct 27, 2010 1890 1906 1858 1882 0 +2.91(+0.15%)
Oct 25, 2010 1863 1891 1860 1879 0 +34.98(+1.90%)
Oct 22, 2010 1846 1862 1833 1844 0 -3.16(-0.17%)
Oct 21, 2010 1836 1881 1825 1847 0 +21.27(+1.16%)
Oct 20, 2010 1809 1836 1805 1826 0 +17.87(+0.99%)
Oct 19, 2010 1829 1840 1799 1808 0 -43.79(-2.36%)
Oct 18, 2010 1841 1859 1832 1852 0 +4.33(+0.23%)
Oct 15, 2010 1839 1859 1813 1847 0 +29.62(+1.63%)
Oct 14, 2010 1832 1836 1800 1818 0 -16.48(-0.90%)
Oct 13, 2010 1847 1862 1816 1834 0 +2.33(+0.13%)
Oct 12, 2010 1796 1850 1780 1832 0 +27.08(+1.50%)
Oct 11, 2010 1783 1821 1781 1805 0 +26.56(+1.49%)
Oct 08, 2010 1777 1798 1753 1778 0 +25.53(+1.46%)
Oct 07, 2010 1761 1775 1730 1753 0 +4.78(+0.27%)
Oct 06, 2010 1758 1765 1734 1748 0 -12.48(-0.71%)
Oct 05, 2010 1733 1770 1721 1760 0 +46.86(+2.73%)
Oct 04, 2010 1726 1733 1691 1714 0 -20.31(-1.17%)
Oct 01, 2010 1734 1761 1715 1734 0 +0.02(+0.00%)
Sep 30, 2010 1737 1747 1708 1734 0 +6.47(+0.37%)
Sep 29, 2010 1732 1737 1715 1727 0 -8.90(-0.51%)
Sep 28, 2010 1701 1739 1672 1736 0 +42.49(+2.51%)
Sep 27, 2010 1686 1704 1672 1694 0 +10.77(+0.64%)
Sep 24, 2010 1674 1689 1669 1683 0 +33.54(+2.03%)
Sep 23, 2010 1644 1663 1596 1650 0 -25.77(-1.54%)
Sep 22, 2010 1668 1690 1659 1675 0 -0.83(-0.05%)
Sep 21, 2010 1699 1704 1656 1676 0 -21.05(-1.24%)
Sep 20, 2010 1662 1705 1654 1697 0 +39.60(+2.39%)
Sep 17, 2010 1660 1667 1630 1658 0 +41.24(+2.55%)
Sep 15, 2010 1604 1620 1596 1616 0 +2.25(+0.14%)
Sep 14, 2010 1605 1642 1596 1614 0 +5.69(+0.35%)
Sep 13, 2010 1591 1615 1588 1608 0 +35.55(+2.26%)
Sep 10, 2010 1563 1581 1556 1573 0 +10.86(+0.70%)
Sep 09, 2010 1593 1597 1552 1562 0 -10.99(-0.70%)
Sep 08, 2010 1558 1582 1554 1573 0 +16.55(+1.06%)
Sep 07, 2010 1581 1586 1552 1556 0 -29.00(-1.83%)
Sep 03, 2010 1585 1585 1585 0 +26.39(+1.69%)
Sep 02, 2010 1535 1563 1531 1559 0 +32.61(+2.14%)
Sep 01, 2010 1489 1534 1486 1526 0 +54.62(+3.71%)
Aug 31, 2010 1476 1516 1465 1472 0 -14.42(-0.97%)
Aug 30, 2010 1514 1524 1482 1486 0 -26.57(-1.76%)
Aug 27, 2010 1498 1576 1471 1513 0 -52.11(-3.33%)
Aug 26, 2010 1569 1594 1554 1565 0 +1.42(+0.09%)
Aug 25, 2010 1539 1573 1522 1563 0 +11.89(+0.77%)
Aug 24, 2010 1566 1581 1535 1552 0 -39.74(-2.50%)
Aug 23, 2010 1613 1632 1586 1591 0 -9.98(-0.62%)
Aug 20, 2010 1572 1604 1558 1601 0 +5.83(+0.37%)
Aug 19, 2010 1607 1623 1568 1595 0 -12.80(-0.80%)
Aug 18, 2010 1582 1621 1562 1608 0 +26.30(+1.66%)
Aug 17, 2010 1564 1600 1558 1582 0 +38.01(+2.46%)
Aug 16, 2010 1538 1564 1528 1544 0 -3.26(-0.21%)
Aug 13, 2010 1549 1579 1546 1547 0 -21.23(-1.35%)
Aug 12, 2010 1544 1580 1528 1568 0 -1.07(-0.07%)
Aug 11, 2010 1597 1606 1559 1570 0 -59.32(-3.64%)
Aug 10, 2010 1627 1639 1602 1629 0 -16.50(-1.00%)
Aug 09, 2010 1614 1655 1610 1645 0 +30.67(+1.90%)
Aug 06, 2010 1602 1617 1562 1615 0 -5.41(-0.33%)
Aug 05, 2010 1582 1632 1564 1620 0 +21.30(+1.33%)
Aug 04, 2010 1600 1620 1589 1599 0 +3.44(+0.22%)
Aug 03, 2010 1642 1645 1576 1595 0 -49.34(-3.00%)
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.