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 (%)
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%)
Aug 03, 2009 1226 1235 1196 1230 0 +26.94(+2.24%)
Jul 31, 2009 1191 1219 1185 1203 0 +8.96(+0.75%)
Jul 30, 2009 1174 1222 1171 1194 0 +39.12(+3.39%)
Jul 29, 2009 1146 1178 1136 1155 0 -1.55(-0.13%)
Jul 28, 2009 1155 1169 1120 1156 0 -16.95(-1.44%)
Jul 27, 2009 1185 1187 1155 1173 0 -26.27(-2.19%)
Jul 24, 2009 1183 1205 1162 1199 0 +11.12(+0.94%)
Jul 23, 2009 1158 1212 1150 1188 0 +27.55(+2.37%)
Jul 22, 2009 1142 1178 1126 1161 0 +18.35(+1.61%)
Jul 21, 2009 1160 1175 1119 1142 0 +104.99(+10.12%)
Jun 26, 2009 1027 1052 1026 1037 0 -1.35(-0.13%)
Jun 25, 2009 1038 1050 1023 1039 0 +32.09(+3.19%)
Jun 24, 2009 1004 1025 995.86 1007 0 +10.58(+1.06%)
Jun 23, 2009 1019 1025 987.01 995.97 0 -19.60(-1.93%)
Jun 22, 2009 1038 1044 1007 1016 0 -27.54(-2.64%)
Jun 19, 2009 1039 1059 1032 1043 0 +16.72(+1.63%)
Jun 18, 2009 1036 1044 999.60 1026 0 -1.70(-0.17%)
Jun 17, 2009 1028 1048 998.30 1028 0 -1.96(-0.19%)
Jun 16, 2009 1067 1069 1026 1030 0 -25.94(-2.46%)
Jun 15, 2009 1083 1091 1045 1056 0 -40.01(-3.65%)
Jun 12, 2009 1121 1130 1082 1096 0 -25.11(-2.24%)
Jun 11, 2009 1164 1173 1114 1121 0 -42.43(-3.65%)
Jun 10, 2009 1195 1200 1148 1164 0 -22.67(-1.91%)
Jun 09, 2009 1188 1202 1162 1186 0 +1.37(+0.12%)
Jun 08, 2009 1171 1197 1153 1185 0 -0.55(-0.05%)
Jun 05, 2009 1219 1231 1177 1185 0 -20.03(-1.66%)
Jun 04, 2009 1222 1225 1185 1205 0 -15.68(-1.28%)
Jun 03, 2009 1215 1237 1198 1221 0 -2.85(-0.23%)
Jun 02, 2009 1218 1248 1210 1224 0 -12.87(-1.04%)
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.