Skip to main content
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 (%)
Sep 30, 2008 1538 1570 1496 1544 0 +38.15(+2.53%)
Sep 29, 2008 1552 1594 1458 1506 0 -75.95(-4.80%)
Sep 26, 2008 1578 1598 1544 1582 0 -14.81(-0.93%)
Sep 25, 2008 1599 1637 1577 1597 0 +7.90(+0.50%)
Sep 24, 2008 1562 1634 1540 1589 0 +31.62(+2.03%)
Sep 23, 2008 1576 1622 1537 1557 0 -7.75(-0.50%)
Sep 22, 2008 1699 1704 1551 1565 0 -134.22(-7.90%)
Sep 19, 2008 1706 2033 1612 1699 0 +19.95(+1.19%)
Sep 18, 2008 1621 1707 1540 1679 0 +94.65(+5.97%)
Sep 17, 2008 1637 1674 1554 1585 0 -76.97(-4.63%)
Sep 16, 2008 1650 1714 1617 1662 0 -19.62(-1.17%)
Sep 15, 2008 1707 1743 1669 1681 0 -78.82(-4.48%)
Sep 12, 2008 1768 1796 1733 1760 0 -24.23(-1.36%)
Sep 11, 2008 1780 1807 1745 1784 0 -37.00(-2.03%)
Sep 10, 2008 1858 1866 1789 1821 0 -10.87(-0.59%)
Sep 09, 2008 1883 1917 1822 1832 0 -67.26(-3.54%)
Sep 08, 2008 1847 1909 1798 1900 0 +102.28(+5.69%)
Sep 05, 2008 1799 1826 1760 1797 0 -24.19(-1.33%)
Sep 04, 2008 1834 1876 1809 1822 0 -22.95(-1.24%)
Sep 03, 2008 1817 1864 1800 1844 0 +25.25(+1.39%)
Sep 02, 2008 1875 1919 1803 1819 0 -25.84(-1.40%)
Sep 01, 2008 1830 1872 1817 1845 0 +0.00(+0.00%)
Aug 29, 2008 1830 1872 1817 1845 0 +1.36(+0.07%)
Aug 28, 2008 1822 1869 1765 1844 0 +184.07(+11.09%)
Aug 27, 2008 1641 1689 1627 1660 0 +16.09(+0.98%)
Aug 26, 2008 1621 1661 1609 1644 0 +27.77(+1.72%)
Aug 25, 2008 1672 1682 1611 1616 0 -62.13(-3.70%)
Aug 22, 2008 1646 1690 1639 1678 0 +47.29(+2.90%)
Aug 21, 2008 1604 1646 1580 1631 0 +3.07(+0.19%)
Aug 20, 2008 1654 1674 1613 1628 0 -23.52(-1.42%)
Aug 19, 2008 1691 1703 1631 1651 0 -53.21(-3.12%)
Aug 18, 2008 1765 1779 1686 1704 0 -49.74(-2.84%)
Aug 15, 2008 1734 1789 1711 1754 0 +30.52(+1.77%)
Aug 14, 2008 1672 1760 1663 1723 0 +28.98(+1.71%)
Aug 13, 2008 1747 1749 1664 1695 0 -66.11(-3.75%)
Aug 12, 2008 1740 1781 1722 1761 0 +9.66(+0.55%)
Aug 11, 2008 1721 1837 1703 1751 0 +16.84(+0.97%)
Aug 08, 2008 1636 1752 1631 1734 0 +100.96(+6.18%)
Aug 07, 2008 1615 1669 1582 1633 0 -15.64(-0.95%)
Aug 06, 2008 1652 1674 1598 1649 0 -22.88(-1.37%)
Aug 05, 2008 1595 1693 1586 1672 0 +99.80(+6.35%)
Aug 04, 2008 1566 1603 1524 1572 0 +9.45(+0.60%)
Aug 01, 2008 1581 1603 1546 1562 0 -18.98(-1.20%)
Jul 31, 2008 1568 1615 1539 1581 0 +8.83(+0.56%)
Jul 30, 2008 1582 1620 1543 1573 0 +3.88(+0.25%)
Jul 29, 2008 1540 1581 1519 1569 0 +48.60(+3.20%)
Jul 28, 2008 1541 1570 1501 1520 0 -36.99(-2.38%)
Jul 25, 2008 1542 1608 1529 1557 0 -51.94(-3.23%)
Jul 24, 2008 1661 1674 1601 1609 0 -50.16(-3.02%)
Jul 23, 2008 1641 1733 1613 1659 0 +16.95(+1.03%)
Jul 22, 2008 1594 1667 1565 1642 0 +29.07(+1.80%)
Jul 21, 2008 1625 1661 1590 1613 0 -13.97(-0.86%)
Jul 18, 2008 1727 1744 1610 1627 0 -47.05(-2.81%)
Jul 17, 2008 1625 1695 1567 1674 0 +64.38(+4.00%)
Jul 16, 2008 1522 1623 1504 1610 0 +88.06(+5.79%)
Jul 15, 2008 1511 1565 1459 1522 0 +5.54(+0.37%)
Jul 14, 2008 1531 1558 1496 1516 0 +4.48(+0.30%)
Jul 11, 2008 1546 1563 1442 1512 0 -37.46(-2.42%)
Jul 10, 2008 1610 1620 1535 1549 0 -65.14(-4.04%)
Jul 09, 2008 1674 1708 1600 1614 0 -60.48(-3.61%)
Jul 08, 2008 1607 1682 1598 1675 0 +63.79(+3.96%)
Jul 07, 2008 1652 1662 1580 1611 0 -26.37(-1.61%)
Jul 04, 2008 1650 1672 1615 1637 0 +0.00(+0.00%)
Jul 03, 2008 1650 1672 1615 1637 0 +2.57(+0.16%)
Jul 02, 2008 1690 1714 1629 1635 0 -40.32(-2.41%)
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.