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 (%)
Jan 31, 2020 4757 4758 4754 4756 0 -2.12(-0.04%)
Jan 30, 2020 4757 4760 4752 4758 0 -0.36(-0.01%)
Jan 29, 2020 4759 4764 4757 4758 0 +0.00(+0.00%)
Jan 28, 2020 4758 4762 4756 4758 0 +0.36(+0.01%)
Jan 27, 2020 4755 4760 4755 4758 0 -7.45(-0.16%)
Jan 24, 2020 4760 4769 4759 4765 0 +2.84(+0.06%)
Jan 23, 2020 4756 4764 4756 4762 0 +5.67(+0.12%)
Jan 22, 2020 4763 4763 4755 4757 0 -8.51(-0.18%)
Jan 21, 2020 4758 4765 4756 4765 0 +1.42(+0.03%)
Jan 17, 2020 4760 4764 4758 4764 0 +4.61(+0.10%)
Jan 16, 2020 4758 4760 4756 4759 0 +1.42(+0.03%)
Jan 15, 2020 4752 4758 4751 4758 0 +1.41(+0.03%)
Jan 14, 2020 4749 4756 4748 4756 0 +6.39(+0.13%)
Jan 13, 2020 4749 4752 4746 4750 0 +1.06(+0.02%)
Jan 10, 2020 4747 4751 4745 4749 0 +1.42(+0.03%)
Jan 09, 2020 4749 4753 4746 4747 0 -1.77(-0.04%)
Jan 08, 2020 4744 4750 4743 4749 0 +7.44(+0.16%)
Jan 07, 2020 4741 4746 4740 4742 0 -0.71(-0.01%)
Jan 06, 2020 4740 4749 4740 4742 0 -4.25(-0.09%)
Jan 03, 2020 4740 4748 4739 4747 0 -2.84(-0.06%)
Jan 02, 2020 4746 4750 4739 4749 0 +7.09(+0.15%)
Dec 31, 2019 4737 4746 4737 4742 0 +6.03(+0.13%)
Dec 30, 2019 4746 4748 4735 4736 0 -10.64(-0.22%)
Dec 27, 2019 4741 4749 4740 4747 0 +5.68(+0.12%)
Dec 26, 2019 4742 4742 4739 4741 0 +1.06(+0.02%)
Dec 24, 2019 4738 4741 4736 4740 0 +2.48(+0.05%)
Dec 23, 2019 4737 4738 4734 4738 0 -0.71(-0.01%)
Dec 20, 2019 4740 4740 4734 4738 0 +3.19(+0.07%)
Dec 19, 2019 4729 4737 4726 4735 0 -7.09(-0.15%)
Dec 18, 2019 4742 4749 4741 4742 0 -1.77(-0.04%)
Dec 17, 2019 4742 4746 4741 4744 0 +3.57(+0.08%)
Dec 16, 2019 4746 4748 4739 4741 0 -3.65(-0.08%)
Dec 13, 2019 4739 4746 4734 4744 0 +4.58(+0.10%)
Dec 12, 2019 4734 4742 4734 4740 0 +5.11(+0.11%)
Dec 11, 2019 4733 4738 4730 4735 0 -0.96(-0.02%)
Dec 10, 2019 4740 4741 4727 4736 0 -0.79(-0.02%)
Dec 09, 2019 4735 4741 4733 4736 0 -2.49(-0.05%)
Dec 06, 2019 4741 4744 4734 4739 0 +0.00(+0.00%)
Dec 05, 2019 4740 4746 4733 4739 0 -5.91(-0.12%)
Dec 04, 2019 4734 4745 4730 4745 0 +12.73(+0.27%)
Dec 03, 2019 4733 4741 4728 4732 0 -6.82(-0.14%)
Dec 02, 2019 4740 4756 4733 4739 0 -8.92(-0.19%)
Nov 29, 2019 4737 4748 4736 4748 0 +9.99(+0.21%)
Nov 27, 2019 4732 4742 4728 4738 0 +14.53(+0.31%)
Nov 26, 2019 4735 4735 4723 4723 0 -5.02(-0.11%)
Nov 25, 2019 4711 4737 4705 4728 0 +274.53(+6.16%)
Nov 22, 2019 4477 4503 4420 4454 0 -35.13(-0.78%)
Nov 21, 2019 4513 4526 4468 4489 0 +112.28(+2.57%)
Nov 20, 2019 4363 4388 4334 4377 0 -6.28(-0.14%)
Nov 19, 2019 4418 4419 4360 4383 0 -38.23(-0.86%)
Nov 18, 2019 4425 4426 4383 4421 0 -17.89(-0.40%)
Nov 15, 2019 4400 4440 4365 4439 0 +73.36(+1.68%)
Nov 14, 2019 4340 4416 4334 4366 0 +16.01(+0.37%)
Nov 13, 2019 4391 4401 4341 4350 0 -56.57(-1.28%)
Nov 12, 2019 4443 4451 4394 4406 0 -49.76(-1.12%)
Nov 11, 2019 4440 4477 4423 4456 0 -3.26(-0.07%)
Nov 08, 2019 4435 4471 4418 4459 0 +23.81(+0.54%)
Nov 07, 2019 4457 4468 4403 4435 0 +10.96(+0.25%)
Nov 06, 2019 4431 4463 4395 4424 0 +13.83(+0.31%)
Nov 05, 2019 4521 4537 4400 4411 0 -118.37(-2.61%)
Nov 04, 2019 4501 4583 4426 4529 0 +22.72(+0.50%)
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.