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 (%)
Sep 27, 2013 2836 2856 2824 2842 0 -12.92(-0.45%)
Sep 26, 2013 2864 2885 2838 2855 0 -5.28(-0.18%)
Sep 25, 2013 2906 2922 2844 2861 0 -49.51(-1.70%)
Sep 24, 2013 2901 2936 2884 2910 0 +23.89(+0.83%)
Sep 23, 2013 2907 2926 2869 2886 0 -28.02(-0.96%)
Sep 20, 2013 2944 2954 2894 2914 0 -26.32(-0.90%)
Sep 19, 2013 2962 2975 2931 2941 0 -5.57(-0.19%)
Sep 18, 2013 2916 2955 2874 2946 0 +17.67(+0.60%)
Sep 17, 2013 2898 2930 2895 2928 0 +31.65(+1.09%)
Sep 16, 2013 2932 2941 2889 2897 0 +1.24(+0.04%)
Sep 13, 2013 2907 2919 2876 2896 0 -3.26(-0.11%)
Sep 12, 2013 2892 2924 2880 2899 0 +3.38(+0.12%)
Sep 11, 2013 2881 2913 2868 2895 0 +13.70(+0.48%)
Sep 10, 2013 2866 2901 2861 2882 0 +30.10(+1.06%)
Sep 09, 2013 2840 2862 2823 2852 0 +28.05(+0.99%)
Sep 06, 2013 2862 2874 2797 2824 0 -31.21(-1.09%)
Sep 05, 2013 2869 2877 2848 2855 0 -15.98(-0.56%)
Sep 04, 2013 2796 2872 2794 2871 0 +74.93(+2.68%)
Sep 03, 2013 2837 2844 2777 2796 0 -15.24(-0.54%)
Aug 30, 2013 2811 2811 2811 0 -1.50(-0.05%)
Aug 29, 2013 2795 2840 2785 2813 0 +2.67(+0.10%)
Aug 28, 2013 2870 2892 2781 2810 0 -95.44(-3.28%)
Aug 27, 2013 2966 2997 2844 2905 0 -34.50(-1.17%)
Aug 26, 2013 2960 2979 2917 2940 0 -9.19(-0.31%)
Aug 23, 2013 2935 2958 2899 2949 0 +13.85(+0.47%)
Aug 22, 2013 2918 2942 2897 2935 0 +30.80(+1.06%)
Aug 21, 2013 2919 2934 2888 2904 0 -18.72(-0.64%)
Aug 20, 2013 2878 2941 2873 2923 0 +51.07(+1.78%)
Aug 19, 2013 2860 2909 2837 2872 0 +5.53(+0.19%)
Aug 16, 2013 2882 2923 2858 2867 0 -26.41(-0.91%)
Aug 15, 2013 2931 2934 2874 2893 0 -55.02(-1.87%)
Aug 14, 2013 2958 2994 2933 2948 0 -14.09(-0.48%)
Aug 13, 2013 2933 2977 2908 2962 0 +27.01(+0.92%)
Aug 12, 2013 2905 2939 2896 2935 0 +8.60(+0.29%)
Aug 09, 2013 2928 2937 2907 2926 0 -3.17(-0.11%)
Aug 08, 2013 2927 2945 2903 2930 0 +25.21(+0.87%)
Aug 07, 2013 2919 2933 2893 2904 0 -31.59(-1.08%)
Aug 06, 2013 2930 2945 2895 2936 0 +7.06(+0.24%)
Aug 05, 2013 2926 2942 2918 2929 0 -9.67(-0.33%)
Aug 02, 2013 2893 2951 2883 2939 0 +16.09(+0.55%)
Aug 01, 2013 2895 2949 2883 2923 0 +51.42(+1.79%)
Jul 31, 2013 2881 2897 2864 2871 0 -1.58(-0.06%)
Jul 30, 2013 2835 2888 2829 2873 0 +31.08(+1.09%)
Jul 29, 2013 2878 2887 2826 2842 0 -44.70(-1.55%)
Jul 26, 2013 2840 2888 2822 2886 0 +13.72(+0.48%)
Jul 25, 2013 2823 2878 2817 2873 0 +41.65(+1.47%)
Jul 24, 2013 2842 2858 2814 2831 0 -0.65(-0.02%)
Jul 23, 2013 2859 2870 2829 2832 0 -22.70(-0.80%)
Jul 22, 2013 2850 2870 2844 2854 0 +7.40(+0.26%)
Jul 19, 2013 2848 2855 2823 2847 0 -2.31(-0.08%)
Jul 18, 2013 2831 2862 2828 2849 0 +20.77(+0.73%)
Jul 17, 2013 2841 2854 2818 2828 0 -2.14(-0.08%)
Jul 16, 2013 2884 2887 2814 2831 0 -53.29(-1.85%)
Jul 15, 2013 2842 2905 2825 2884 0 +92.31(+3.31%)
Jul 12, 2013 2790 2810 2778 2792 0 -2.01(-0.07%)
Jul 11, 2013 2782 2807 2771 2794 0 +39.13(+1.42%)
Jul 10, 2013 2742 2759 2723 2754 0 +11.97(+0.44%)
Jul 09, 2013 2733 2755 2713 2742 0 +26.24(+0.97%)
Jul 08, 2013 2676 2725 2673 2716 0 +53.06(+1.99%)
Jul 05, 2013 2659 2670 2628 2663 0 +30.78(+1.17%)
Jul 03, 2013 2632 2632 2632 0 +0.48(+0.02%)
Jul 02, 2013 2645 2670 2614 2632 0 -10.53(-0.40%)
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.