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 (%)
May 31, 2012 2027 2032 1961 1981 0 -39.86(-1.97%)
May 30, 2012 2036 2046 2002 2021 0 -30.64(-1.49%)
May 29, 2012 2002 2067 2018 2051 0 +36.42(+1.81%)
May 25, 2012 2015 2015 2015 0 -39.55(-1.92%)
May 24, 2012 1991 2065 1987 2055 0 -139.36(-6.35%)
May 23, 2012 2148 2201 2128 2194 0 +19.18(+0.88%)
May 22, 2012 2157 2222 2157 2175 0 +11.57(+0.53%)
May 21, 2012 2155 2172 2126 2163 0 +20.85(+0.97%)
May 18, 2012 2111 2171 2119 2142 0 +17.66(+0.83%)
May 17, 2012 2169 2198 2124 2125 0 -69.88(-3.18%)
May 16, 2012 2149 2236 2166 2195 0 +32.34(+1.50%)
May 15, 2012 2155 2196 2151 2162 0 -11.16(-0.51%)
May 14, 2012 2156 2206 2168 2173 0 -47.79(-2.15%)
May 11, 2012 2209 2254 2218 2221 0 -23.42(-1.04%)
May 10, 2012 2256 2293 2236 2245 0 -16.82(-0.74%)
May 09, 2012 2238 2281 2218 2261 0 -9.10(-0.40%)
May 08, 2012 2285 2286 2203 2271 0 -38.90(-1.68%)
May 07, 2012 2292 2332 2299 2309 0 -6.71(-0.29%)
May 04, 2012 2350 2375 2310 2316 0 -65.60(-2.75%)
May 03, 2012 2392 2421 2369 2382 0 -21.49(-0.89%)
May 02, 2012 2377 2418 2378 2403 0 -10.64(-0.44%)
May 01, 2012 2387 2441 2389 2414 0 +7.03(+0.29%)
Apr 30, 2012 2429 2453 2395 2407 0 -37.28(-1.53%)
Apr 27, 2012 2415 2456 2413 2444 0 +25.71(+1.06%)
Apr 26, 2012 2379 2429 2390 2418 0 +10.35(+0.43%)
Apr 25, 2012 2334 2410 2343 2408 0 +85.47(+3.68%)
Apr 24, 2012 2330 2354 2306 2323 0 -34.11(-1.45%)
Apr 23, 2012 2311 2362 2311 2357 0 -4.89(-0.21%)
Apr 20, 2012 2320 2376 2335 2362 0 +32.24(+1.38%)
Apr 19, 2012 2340 2366 2310 2329 0 -12.95(-0.55%)
Apr 18, 2012 2344 2364 2332 2342 0 -22.03(-0.93%)
Apr 17, 2012 2333 2379 2333 2364 0 +13.67(+0.58%)
Apr 16, 2012 2355 2371 2325 2351 0 +9.07(+0.39%)
Apr 13, 2012 2370 2384 2340 2342 0 -34.54(-1.45%)
Apr 12, 2012 2348 2377 2344 2376 0 +26.19(+1.11%)
Apr 11, 2012 2344 2367 2332 2350 0 +32.47(+1.40%)
Apr 10, 2012 2363 2376 2305 2317 0 -46.31(-1.96%)
Apr 09, 2012 2341 2378 2311 2364 0 -13.15(-0.55%)
Apr 05, 2012 2366 2419 2359 2377 0 -24.47(-1.02%)
Apr 04, 2012 2383 2411 2374 2401 0 +2.67(+0.11%)
Apr 03, 2012 2459 2467 2391 2399 0 -68.49(-2.78%)
Apr 02, 2012 2437 2487 2429 2467 0 +24.56(+1.01%)
Mar 30, 2012 2457 2480 2419 2443 0 +1.26(+0.05%)
Mar 29, 2012 2459 2467 2434 2441 0 -34.95(-1.41%)
Mar 28, 2012 2525 2532 2459 2476 0 -55.87(-2.21%)
Mar 27, 2012 2557 2566 2529 2532 0 -25.10(-0.98%)
Mar 26, 2012 2492 2560 2485 2557 0 +35.03(+1.39%)
Mar 23, 2012 2556 2558 2495 2522 0 -33.90(-1.33%)
Mar 22, 2012 2551 2572 2531 2556 0 -15.80(-0.61%)
Mar 21, 2012 2569 2597 2560 2572 0 -13.22(-0.51%)
Mar 20, 2012 2549 2624 2537 2585 0 +152.04(+6.25%)
Mar 19, 2012 2413 2444 2384 2433 0 +21.05(+0.87%)
Mar 16, 2012 2441 2444 2394 2412 0 -31.10(-1.27%)
Mar 15, 2012 2483 2484 2433 2443 0 -40.46(-1.63%)
Mar 14, 2012 2496 2511 2470 2484 0 -9.22(-0.37%)
Mar 13, 2012 2456 2498 2451 2493 0 +46.24(+1.89%)
Mar 12, 2012 2449 2464 2430 2447 0 +7.43(+0.30%)
Mar 09, 2012 2450 2466 2429 2439 0 -2.50(-0.10%)
Mar 08, 2012 2414 2454 2407 2442 0 +38.40(+1.60%)
Mar 07, 2012 2395 2417 2377 2403 0 +26.69(+1.12%)
Mar 06, 2012 2382 2388 2341 2377 0 -35.41(-1.47%)
Mar 05, 2012 2419 2429 2386 2412 0 +14.43(+0.60%)
Mar 02, 2012 2364 2410 2355 2398 0 +28.62(+1.21%)
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.