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 31, 2013 2803 2853 2786 2791 0 -10.24(-0.37%)
May 30, 2013 2808 2814 2788 2801 0 -1.60(-0.06%)
May 29, 2013 2817 2824 2770 2803 0 -29.03(-1.03%)
May 28, 2013 2874 2903 2808 2832 0 +104.67(+3.84%)
May 24, 2013 2727 2727 2727 0 +1.06(+0.04%)
May 23, 2013 2728 2745 2705 2726 0 -37.14(-1.34%)
May 22, 2013 2814 2842 2752 2763 0 -27.50(-0.99%)
May 21, 2013 2776 2803 2769 2791 0 +18.30(+0.66%)
May 20, 2013 2765 2788 2752 2772 0 +2.52(+0.09%)
May 17, 2013 2719 2782 2712 2770 0 +56.53(+2.08%)
May 16, 2013 2718 2750 2704 2713 0 -7.82(-0.29%)
May 15, 2013 2723 2740 2709 2721 0 +1.53(+0.06%)
May 13, 2013 2706 2733 2698 2719 0 +4.13(+0.15%)
May 10, 2013 2688 2726 2683 2715 0 +28.07(+1.04%)
May 09, 2013 2695 2719 2674 2687 0 -8.92(-0.33%)
May 08, 2013 2663 2706 2661 2696 0 +20.57(+0.77%)
May 07, 2013 2650 2677 2629 2676 0 -3.58(-0.13%)
May 06, 2013 2669 2701 2667 2679 0 +7.52(+0.28%)
May 03, 2013 2667 2698 2639 2672 0 +29.04(+1.10%)
May 02, 2013 2624 2654 2618 2643 0 +28.20(+1.08%)
May 01, 2013 2613 2637 2605 2614 0 -4.27(-0.16%)
Apr 30, 2013 2592 2633 2591 2619 0 +20.38(+0.78%)
Apr 29, 2013 2596 2624 2585 2598 0 +5.05(+0.19%)
Apr 26, 2013 2591 2603 2581 2593 0 -1.14(-0.04%)
Apr 25, 2013 2578 2620 2575 2594 0 +23.08(+0.90%)
Apr 24, 2013 2556 2584 2549 2571 0 +19.74(+0.77%)
Apr 23, 2013 2561 2576 2522 2552 0 +28.92(+1.15%)
Apr 22, 2013 2493 2531 2462 2523 0 +32.04(+1.29%)
Apr 19, 2013 2477 2502 2472 2491 0 +20.42(+0.83%)
Apr 18, 2013 2509 2526 2451 2470 0 -32.33(-1.29%)
Apr 17, 2013 2527 2542 2492 2503 0 -40.12(-1.58%)
Apr 16, 2013 2524 2547 2510 2543 0 +43.37(+1.74%)
Apr 15, 2013 2579 2584 2489 2499 0 -87.48(-3.38%)
Apr 12, 2013 2594 2610 2567 2587 0 -22.95(-0.88%)
Apr 11, 2013 2581 2639 2568 2610 0 +38.95(+1.52%)
Apr 10, 2013 2538 2577 2531 2571 0 +43.21(+1.71%)
Apr 09, 2013 2528 2539 2508 2528 0 +1.56(+0.06%)
Apr 08, 2013 2512 2538 2507 2526 0 +8.49(+0.34%)
Apr 05, 2013 2483 2524 2470 2518 0 -6.62(-0.26%)
Apr 04, 2013 2517 2533 2505 2524 0 +5.29(+0.21%)
Apr 03, 2013 2542 2563 2496 2519 0 -43.22(-1.69%)
Apr 02, 2013 2519 2583 2513 2562 0 +57.37(+2.29%)
Apr 01, 2013 2486 2524 2476 2505 0 +21.57(+0.87%)
Mar 28, 2013 2483 2483 2483 0 +36.00(+1.47%)
Mar 27, 2013 2431 2452 2424 2447 0 +1.60(+0.07%)
Mar 26, 2013 2448 2465 2423 2446 0 +3.38(+0.14%)
Mar 25, 2013 2486 2497 2426 2442 0 -33.33(-1.35%)
Mar 22, 2013 2508 2532 2460 2475 0 +42.74(+1.76%)
Mar 21, 2013 2474 2485 2426 2433 0 -59.23(-2.38%)
Mar 20, 2013 2473 2498 2451 2492 0 +42.64(+1.74%)
Mar 19, 2013 2470 2473 2431 2449 0 -15.41(-0.63%)
Mar 18, 2013 2450 2471 2427 2465 0 -19.00(-0.76%)
Mar 15, 2013 2472 2489 2453 2484 0 +8.10(+0.33%)
Mar 14, 2013 2465 2480 2455 2476 0 +12.78(+0.52%)
Mar 13, 2013 2451 2471 2444 2463 0 +12.13(+0.49%)
Mar 12, 2013 2465 2473 2440 2451 0 -25.16(-1.02%)
Mar 11, 2013 2504 2507 2468 2476 0 -37.63(-1.50%)
Mar 08, 2013 2503 2531 2488 2514 0 -19.40(-0.77%)
Mar 07, 2013 2515 2540 2500 2533 0 +31.07(+1.24%)
Mar 06, 2013 2504 2518 2486 2502 0 -3.21(-0.13%)
Mar 05, 2013 2522 2526 2487 2505 0 -7.65(-0.30%)
Mar 04, 2013 2453 2519 2416 2513 0 +47.42(+1.92%)
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.