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 30, 2009 1616 1626 1548 1555 0 -70.90(-4.36%)
Oct 29, 2009 1561 1635 1559 1626 0 +76.91(+4.97%)
Oct 28, 2009 1621 1632 1543 1549 0 -75.88(-4.67%)
Oct 27, 2009 1658 1675 1616 1625 0 -33.30(-2.01%)
Oct 26, 2009 1669 1702 1648 1658 0 -5.96(-0.36%)
Oct 23, 2009 1675 1681 1651 1664 0 -7.35(-0.44%)
Oct 22, 2009 1637 1680 1624 1672 0 +33.38(+2.04%)
Oct 21, 2009 1666 1698 1627 1638 0 -35.16(-2.10%)
Oct 20, 2009 1656 1677 1655 1673 0 -12.56(-0.75%)
Oct 19, 2009 1674 1702 1664 1686 0 +16.55(+0.99%)
Oct 16, 2009 1659 1683 1639 1669 0 -6.63(-0.40%)
Oct 15, 2009 1649 1679 1647 1676 0 +12.42(+0.75%)
Oct 14, 2009 1643 1673 1635 1664 0 +37.60(+2.31%)
Oct 13, 2009 1608 1628 1585 1626 0 +16.62(+1.03%)
Oct 12, 2009 1637 1650 1603 1609 0 -16.44(-1.01%)
Oct 09, 2009 1624 1633 1607 1626 0 +3.27(+0.20%)
Oct 08, 2009 1615 1649 1602 1622 0 +21.71(+1.36%)
Oct 07, 2009 1607 1627 1584 1601 0 -8.92(-0.55%)
Oct 06, 2009 1565 1634 1562 1610 0 +63.58(+4.11%)
Oct 05, 2009 1518 1554 1508 1546 0 +32.10(+2.12%)
Oct 02, 2009 1505 1533 1495 1514 0 -14.16(-0.93%)
Oct 01, 2009 1548 1560 1518 1528 0 -30.03(-1.93%)
Sep 30, 2009 1557 1582 1532 1558 0 +0.08(+0.01%)
Sep 29, 2009 1529 1563 1525 1558 0 +32.90(+2.16%)
Sep 28, 2009 1477 1534 1468 1525 0 +55.81(+3.80%)
Sep 25, 2009 1490 1492 1451 1469 0 -25.98(-1.74%)
Sep 24, 2009 1510 1517 1473 1495 0 -12.93(-0.86%)
Sep 23, 2009 1548 1554 1507 1508 0 -37.89(-2.45%)
Sep 22, 2009 1560 1564 1538 1546 0 -1.53(-0.10%)
Sep 21, 2009 1554 1567 1531 1548 0 -18.96(-1.21%)
Sep 18, 2009 1570 1582 1551 1567 0 -1.79(-0.11%)
Sep 17, 2009 1560 1594 1548 1568 0 +30.36(+1.97%)
Sep 16, 2009 1537 1576 1520 1538 0 +9.12(+0.60%)
Sep 15, 2009 1536 1548 1509 1529 0 -6.36(-0.41%)
Sep 14, 2009 1485 1538 1470 1535 0 +29.84(+1.98%)
Sep 11, 2009 1530 1540 1496 1506 0 -25.93(-1.69%)
Sep 10, 2009 1505 1557 1500 1531 0 +48.76(+3.29%)
Sep 09, 2009 1466 1499 1454 1483 0 +14.02(+0.95%)
Sep 08, 2009 1450 1477 1431 1469 0 +33.76(+2.35%)
Sep 04, 2009 1435 1435 1435 0 +5.72(+0.40%)
Sep 03, 2009 1404 1431 1392 1429 0 +39.25(+2.82%)
Sep 02, 2009 1395 1409 1381 1390 0 -9.42(-0.67%)
Sep 01, 2009 1438 1470 1396 1399 0 -57.17(-3.93%)
Aug 31, 2009 1483 1488 1440 1457 0 -46.48(-3.09%)
Aug 28, 2009 1458 1511 1432 1503 0 +126.36(+9.18%)
Aug 27, 2009 1381 1390 1348 1377 0 +3.00(+0.22%)
Aug 26, 2009 1368 1408 1352 1374 0 +20.03(+1.48%)
Aug 25, 2009 1327 1373 1312 1354 0 +36.74(+2.79%)
Aug 24, 2009 1326 1359 1311 1317 0 +6.06(+0.46%)
Aug 21, 2009 1283 1322 1276 1311 0 +42.81(+3.38%)
Aug 20, 2009 1245 1273 1239 1268 0 +29.10(+2.35%)
Aug 19, 2009 1207 1248 1198 1239 0 +13.79(+1.13%)
Aug 18, 2009 1220 1240 1206 1225 0 -15.94(-1.28%)
Aug 17, 2009 1252 1267 1205 1241 0 -41.39(-3.23%)
Aug 14, 2009 1272 1292 1254 1282 0 +9.75(+0.77%)
Aug 13, 2009 1255 1276 1234 1273 0 +13.64(+1.08%)
Aug 12, 2009 1242 1278 1243 1259 0 +15.38(+1.24%)
Aug 11, 2009 1266 1274 1234 1244 0 -27.34(-2.15%)
Aug 10, 2009 1280 1293 1247 1271 0 -12.40(-0.97%)
Aug 07, 2009 1260 1310 1223 1283 0 +44.77(+3.61%)
Aug 06, 2009 1225 1265 1219 1239 0 +18.57(+1.52%)
Aug 05, 2009 1192 1230 1185 1220 0 +16.78(+1.39%)
Aug 04, 2009 1222 1232 1195 1203 0 -26.26(-2.14%)
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.