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 (%)
Dec 31, 2010 2335 2337 2295 2302 0 -33.53(-1.44%)
Dec 30, 2010 2353 2376 2321 2335 0 -33.12(-1.40%)
Dec 29, 2010 2341 2385 2340 2368 0 +28.96(+1.24%)
Dec 28, 2010 2355 2374 2331 2339 0 -13.76(-0.58%)
Dec 27, 2010 2351 2365 2326 2353 0 -8.70(-0.37%)
Dec 23, 2010 2369 2381 2338 2362 0 -10.08(-0.42%)
Dec 22, 2010 2413 2416 2359 2372 0 -44.77(-1.85%)
Dec 21, 2010 2418 2434 2404 2417 0 +10.25(+0.43%)
Dec 20, 2010 2400 2416 2372 2406 0 +9.53(+0.40%)
Dec 17, 2010 2349 2404 2348 2397 0 +32.34(+1.37%)
Dec 16, 2010 2312 2371 2306 2365 0 +46.73(+2.02%)
Dec 15, 2010 2316 2347 2301 2318 0 +5.58(+0.24%)
Dec 14, 2010 2334 2349 2302 2312 0 -28.08(-1.20%)
Dec 10, 2010 2298 2345 2293 2340 0 +44.69(+1.95%)
Dec 09, 2010 2314 2320 2282 2296 0 +0.69(+0.03%)
Dec 08, 2010 2317 2324 2274 2295 0 -15.04(-0.65%)
Dec 07, 2010 2349 2362 2307 2310 0 +1.32(+0.06%)
Dec 06, 2010 2313 2321 2288 2309 0 -11.02(-0.48%)
Dec 03, 2010 2285 2326 2262 2320 0 +23.51(+1.02%)
Dec 02, 2010 2289 2310 2272 2296 0 +11.06(+0.48%)
Dec 01, 2010 2287 2317 2267 2285 0 +28.79(+1.28%)
Nov 30, 2010 2185 2276 2177 2256 0 +52.94(+2.40%)
Nov 29, 2010 2187 2217 2167 2203 0 +12.03(+0.55%)
Nov 26, 2010 2212 2213 2180 2191 0 -26.99(-1.22%)
Nov 24, 2010 2183 2218 2218 2218 0 +106.67(+5.05%)
Nov 23, 2010 2119 2140 2075 2112 0 -34.43(-1.60%)
Nov 22, 2010 2101 2162 2092 2146 0 +39.14(+1.86%)
Nov 19, 2010 2070 2110 2048 2107 0 +38.40(+1.86%)
Nov 18, 2010 2064 2093 2023 2069 0 +36.49(+1.80%)
Nov 17, 2010 2000 2056 1995 2032 0 +35.36(+1.77%)
Nov 16, 2010 2044 2082 1982 1997 0 -61.30(-2.98%)
Nov 15, 2010 2057 2096 2053 2058 0 +16.47(+0.81%)
Nov 12, 2010 2088 2114 2031 2042 0 -49.59(-2.37%)
Nov 11, 2010 2083 2118 2077 2091 0 -18.93(-0.90%)
Nov 10, 2010 2080 2112 2060 2110 0 +28.99(+1.39%)
Nov 09, 2010 2096 2118 2068 2081 0 -5.40(-0.26%)
Nov 08, 2010 2071 2091 2055 2086 0 +2.84(+0.14%)
Nov 05, 2010 2046 2105 2037 2084 0 +46.59(+2.29%)
Nov 04, 2010 1987 2041 1979 2037 0 +68.02(+3.45%)
Nov 03, 2010 1974 1982 1940 1969 0 -4.68(-0.24%)
Nov 02, 2010 1959 1987 1956 1974 0 +25.69(+1.32%)
Nov 01, 2010 1934 1965 1926 1948 0 +18.55(+0.96%)
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%)
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.