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 29, 2009 1090 1141 1084 1137 0 +13.56(+1.21%)
May 28, 2009 1132 1150 1081 1124 0 -5.04(-0.45%)
May 27, 2009 1138 1170 1113 1129 0 -8.19(-0.72%)
May 26, 2009 1060 1147 1047 1137 0 +65.09(+6.07%)
May 25, 2009 1070 1096 1043 1072 0 +0.00(+0.00%)
May 22, 2009 1070 1096 1043 1072 0 +10.85(+1.02%)
May 21, 2009 1073 1086 1041 1061 0 -23.95(-2.21%)
May 20, 2009 1112 1161 1076 1085 0 -18.31(-1.66%)
May 19, 2009 1073 1117 1052 1103 0 +25.75(+2.39%)
May 18, 2009 1047 1083 1040 1078 0 +47.67(+4.63%)
May 15, 2009 1017 1066 1010 1030 0 +11.06(+1.09%)
May 14, 2009 1012 1051 989.26 1019 0 +2.06(+0.20%)
May 13, 2009 1054 1061 1007 1017 0 -65.67(-6.07%)
May 12, 2009 1126 1142 1059 1082 0 -37.43(-3.34%)
May 11, 2009 1146 1149 1109 1120 0 -35.94(-3.11%)
May 08, 2009 1152 1185 1117 1156 0 +29.38(+2.61%)
May 07, 2009 1154 1172 1110 1126 0 -14.23(-1.25%)
May 06, 2009 1165 1188 1113 1141 0 -15.94(-1.38%)
May 05, 2009 1142 1169 1125 1157 0 +9.16(+0.80%)
May 04, 2009 1113 1154 1104 1147 0 +41.45(+3.75%)
May 01, 2009 1145 1154 1099 1106 0 -35.62(-3.12%)
Apr 30, 2009 1134 1192 1123 1142 0 +20.98(+1.87%)
Apr 29, 2009 1102 1141 1086 1121 0 +22.76(+2.07%)
Apr 28, 2009 1099 1137 1085 1098 0 -18.30(-1.64%)
Apr 27, 2009 1106 1134 1071 1116 0 -14.57(-1.29%)
Apr 24, 2009 1088 1154 1065 1131 0 +67.74(+6.37%)
Apr 23, 2009 1077 1100 1031 1063 0 -17.06(-1.58%)
Apr 22, 2009 1058 1131 1039 1080 0 +14.32(+1.34%)
Apr 21, 2009 970.44 1078 965.24 1066 0 +81.43(+8.27%)
Apr 20, 2009 1060 1063 981.20 984.29 0 -102.79(-9.46%)
Apr 17, 2009 1054 1094 1030 1087 0 +26.43(+2.49%)
Apr 16, 2009 966.72 1077 961.17 1061 0 +104.66(+10.95%)
Apr 15, 2009 941.44 964.49 930.41 956.00 0 +2.89(+0.30%)
Apr 14, 2009 942.10 968.20 923.31 953.10 0 +5.71(+0.60%)
Apr 13, 2009 954.16 959.61 923.71 947.39 0 -22.19(-2.29%)
Apr 10, 2009 921.49 975.07 912.96 969.59 0 +0.00(+0.00%)
Apr 09, 2009 921.49 975.07 912.96 969.59 0 +75.31(+8.42%)
Apr 08, 2009 866.58 903.10 860.66 894.28 0 +36.17(+4.21%)
Apr 07, 2009 895.08 897.55 852.92 858.11 0 -52.07(-5.72%)
Apr 06, 2009 917.00 933.16 885.54 910.18 0 -33.11(-3.51%)
Apr 03, 2009 918.97 948.88 881.56 943.29 0 +26.25(+2.86%)
Apr 02, 2009 878.57 936.84 872.34 917.04 0 +58.99(+6.88%)
Apr 01, 2009 831.65 863.43 814.70 858.04 0 +19.64(+2.34%)
Mar 31, 2009 837.51 862.61 811.20 838.41 0 +11.44(+1.38%)
Mar 30, 2009 863.06 863.79 808.07 826.97 0 -50.53(-5.76%)
Mar 27, 2009 858.10 891.92 852.46 877.50 0 -14.82(-1.66%)
Mar 26, 2009 882.13 906.76 861.43 892.32 0 +21.31(+2.45%)
Mar 25, 2009 892.99 920.48 838.21 871.01 0 -12.32(-1.40%)
Mar 24, 2009 873.42 917.38 857.87 883.33 0 -4.93(-0.56%)
Mar 23, 2009 863.38 891.13 846.93 888.26 0 +117.63(+15.26%)
Mar 20, 2009 806.38 807.86 759.96 770.64 0 -22.84(-2.88%)
Mar 19, 2009 816.25 820.60 781.85 793.48 0 -10.86(-1.35%)
Mar 18, 2009 760.63 812.43 753.62 804.34 0 +36.37(+4.74%)
Mar 17, 2009 743.13 769.46 714.51 767.96 0 +34.04(+4.64%)
Mar 16, 2009 754.21 758.34 729.65 733.92 0 -10.30(-1.38%)
Mar 13, 2009 748.91 760.62 719.62 744.22 0 +3.71(+0.50%)
Mar 12, 2009 696.01 746.53 679.07 740.51 0 +40.85(+5.84%)
Mar 11, 2009 699.04 723.07 684.79 699.67 0 +8.37(+1.21%)
Mar 10, 2009 658.96 698.25 650.39 691.30 0 +48.24(+7.50%)
Mar 09, 2009 644.68 674.67 636.02 643.05 0 -11.33(-1.73%)
Mar 06, 2009 661.47 672.58 634.56 654.39 0 -0.36(-0.05%)
Mar 05, 2009 679.42 687.77 645.00 654.74 0 -40.51(-5.83%)
Mar 04, 2009 678.55 705.83 662.11 695.25 0 +32.55(+4.91%)
Mar 03, 2009 685.73 690.12 647.75 662.70 0 -7.62(-1.14%)
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.