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 (%)
Feb 26, 2010 1650 1680 1642 1669 0 +18.83(+1.14%)
Feb 25, 2010 1615 1654 1602 1650 0 +4.50(+0.27%)
Feb 24, 2010 1623 1651 1614 1646 0 +28.00(+1.73%)
Feb 23, 2010 1633 1644 1608 1618 0 -13.47(-0.83%)
Feb 22, 2010 1636 1642 1624 1631 0 -0.85(-0.05%)
Feb 19, 2010 1621 1635 1610 1632 0 +7.78(+0.48%)
Feb 18, 2010 1603 1627 1597 1624 0 +14.16(+0.88%)
Feb 17, 2010 1605 1620 1587 1610 0 +28.55(+1.81%)
Feb 16, 2010 1572 1586 1564 1582 0 +14.26(+0.91%)
Feb 12, 2010 1567 1567 1567 0 -10.30(-0.65%)
Feb 11, 2010 1556 1584 1540 1578 0 +19.75(+1.27%)
Feb 10, 2010 1537 1579 1533 1558 0 +43.17(+2.85%)
Feb 09, 2010 1529 1530 1487 1515 0 +5.49(+0.36%)
Feb 08, 2010 1507 1522 1484 1509 0 +3.22(+0.21%)
Feb 05, 2010 1515 1520 1477 1506 0 -12.01(-0.79%)
Feb 04, 2010 1572 1582 1513 1518 0 -66.86(-4.22%)
Feb 03, 2010 1593 1602 1571 1585 0 -17.98(-1.12%)
Feb 02, 2010 1561 1607 1564 1603 0 +41.77(+2.68%)
Feb 01, 2010 1545 1565 1541 1561 0 +16.26(+1.05%)
Jan 29, 2010 1572 1598 1542 1545 0 -13.90(-0.89%)
Jan 28, 2010 1588 1590 1553 1559 0 -21.88(-1.38%)
Jan 27, 2010 1574 1594 1559 1581 0 +0.13(+0.01%)
Jan 26, 2010 1590 1600 1569 1581 0 -11.93(-0.75%)
Jan 25, 2010 1594 1603 1574 1592 0 +35.31(+2.27%)
Jan 22, 2010 1589 1599 1553 1557 0 -35.38(-2.22%)
Jan 21, 2010 1640 1650 1586 1593 0 -53.76(-3.27%)
Jan 20, 2010 1676 1680 1638 1646 0 -42.35(-2.51%)
Jan 19, 2010 1730 1735 1685 1689 0 -44.71(-2.58%)
Jan 15, 2010 1733 1733 1733 0 -5.03(-0.29%)
Jan 14, 2010 1779 1789 1731 1738 0 -58.54(-3.26%)
Jan 13, 2010 1779 1802 1766 1797 0 +17.85(+1.00%)
Jan 12, 2010 1780 1792 1740 1779 0 -15.97(-0.89%)
Jan 11, 2010 1773 1808 1756 1795 0 +30.06(+1.70%)
Jan 08, 2010 1778 1786 1742 1765 0 -29.68(-1.65%)
Jan 07, 2010 1735 1799 1730 1795 0 +62.91(+3.63%)
Jan 06, 2010 1706 1739 1700 1732 0 +19.06(+1.11%)
Jan 05, 2010 1704 1716 1680 1713 0 +9.28(+0.54%)
Jan 04, 2010 1695 1730 1688 1703 0 +30.64(+1.83%)
Dec 31, 2009 1673 1673 1673 0 -29.56(-1.74%)
Dec 30, 2009 1690 1705 1682 1702 0 -1.22(-0.07%)
Dec 29, 2009 1712 1716 1693 1704 0 -0.66(-0.04%)
Dec 28, 2009 1708 1725 1695 1704 0 +3.48(+0.20%)
Dec 24, 2009 1703 1709 1690 1701 0 +0.80(+0.05%)
Dec 23, 2009 1693 1710 1681 1700 0 +10.74(+0.64%)
Dec 22, 2009 1668 1699 1660 1689 0 +18.40(+1.10%)
Dec 21, 2009 1642 1677 1633 1671 0 +40.35(+2.47%)
Dec 18, 2009 1636 1641 1607 1630 0 -4.68(-0.29%)
Dec 17, 2009 1630 1645 1624 1635 0 -18.73(-1.13%)
Dec 16, 2009 1643 1661 1632 1654 0 +22.60(+1.39%)
Dec 15, 2009 1631 1643 1619 1631 0 -13.29(-0.81%)
Dec 14, 2009 1636 1646 1630 1645 0 +17.36(+1.07%)
Dec 11, 2009 1591 1633 1587 1627 0 +42.59(+2.69%)
Dec 10, 2009 1582 1602 1574 1585 0 +12.69(+0.81%)
Dec 09, 2009 1582 1587 1555 1572 0 -7.77(-0.49%)
Dec 08, 2009 1595 1601 1572 1580 0 -35.05(-2.17%)
Dec 07, 2009 1617 1644 1598 1615 0 -10.92(-0.67%)
Dec 04, 2009 1683 1691 1600 1626 0 -26.64(-1.61%)
Dec 03, 2009 1678 1683 1648 1652 0 -25.83(-1.54%)
Dec 02, 2009 1672 1711 1667 1678 0 +4.53(+0.27%)
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.