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, 2017 2774 2823 2760 2813 0 +22.73(+0.81%)
Jan 30, 2017 2813 2814 2778 2790 0 -38.06(-1.35%)
Jan 27, 2017 2858 2864 2816 2829 0 -25.15(-0.88%)
Jan 26, 2017 2869 2882 2853 2854 0 -14.74(-0.51%)
Jan 25, 2017 2856 2877 2851 2868 0 +35.07(+1.24%)
Jan 24, 2017 2826 2842 2802 2833 0 +19.70(+0.70%)
Jan 23, 2017 2821 2832 2809 2814 0 -23.31(-0.82%)
Jan 20, 2017 2828 2851 2808 2837 0 +13.48(+0.48%)
Jan 19, 2017 2848 2859 2802 2824 0 -31.13(-1.09%)
Jan 18, 2017 2817 2868 2786 2855 0 +1.33(+0.05%)
Jan 17, 2017 2818 2901 2808 2853 0 -68.58(-2.35%)
Jan 13, 2017 2922 2922 2922 2922 0 +46.72(+1.62%)
Jan 12, 2017 2790 2908 2790 2875 0 +95.62(+3.44%)
Jan 11, 2017 2748 2787 2734 2780 0 +20.28(+0.73%)
Jan 10, 2017 2745 2771 2737 2759 0 +10.33(+0.38%)
Jan 09, 2017 2757 2759 2736 2749 0 -10.96(-0.40%)
Jan 06, 2017 2748 2762 2723 2760 0 +11.85(+0.43%)
Jan 05, 2017 2794 2804 2724 2748 0 -83.75(-2.96%)
Jan 04, 2017 2795 2847 2788 2832 0 +50.23(+1.81%)
Jan 03, 2017 2785 2801 2760 2782 0 +12.51(+0.45%)
Dec 30, 2016 2769 2769 2769 2769 0 +1.37(+0.05%)
Dec 29, 2016 2766 2791 2747 2768 0 +0.01(+0.00%)
Dec 28, 2016 2804 2817 2764 2768 0 -33.29(-1.19%)
Dec 27, 2016 2771 2810 2771 2801 0 +42.38(+1.54%)
Dec 23, 2016 2759 2759 2759 2759 0 -21.68(-0.78%)
Dec 22, 2016 2855 2856 2771 2780 0 -77.27(-2.70%)
Dec 21, 2016 2863 2868 2839 2858 0 -14.17(-0.49%)
Dec 20, 2016 2863 2884 2855 2872 0 +17.47(+0.61%)
Dec 19, 2016 2864 2889 2832 2854 0 +4.87(+0.17%)
Dec 16, 2016 2876 2890 2848 2849 0 -41.91(-1.45%)
Dec 15, 2016 2968 2969 2887 2891 0 -72.75(-2.45%)
Dec 14, 2016 2999 3009 2955 2964 0 -35.29(-1.18%)
Dec 13, 2016 3013 3019 2983 2999 0 -16.07(-0.53%)
Dec 12, 2016 3026 3033 2981 3015 0 -10.98(-0.36%)
Dec 09, 2016 3019 3039 3003 3026 0 -1.51(-0.05%)
Dec 08, 2016 2999 3041 2986 3028 0 +24.46(+0.81%)
Dec 07, 2016 2978 3017 2974 3003 0 +37.74(+1.27%)
Dec 06, 2016 2963 2979 2944 2966 0 +0.07(+0.00%)
Dec 05, 2016 2917 2974 2916 2966 0 +66.50(+2.29%)
Dec 02, 2016 2941 2950 2888 2899 0 -41.23(-1.40%)
Dec 01, 2016 2937 2961 2912 2940 0 +1.12(+0.04%)
Nov 30, 2016 2879 3023 2875 2939 0 +63.75(+2.22%)
Nov 29, 2016 2940 3005 2846 2875 0 +84.08(+3.01%)
Nov 28, 2016 2780 2819 2742 2791 0 +2.75(+0.10%)
Nov 25, 2016 2830 2834 2783 2789 0 -37.96(-1.34%)
Nov 23, 2016 2827 2827 2827 2827 0 +77.78(+2.83%)
Nov 22, 2016 2761 2763 2720 2749 0 +3.92(+0.14%)
Nov 21, 2016 2744 2771 2733 2745 0 +14.20(+0.52%)
Nov 18, 2016 2746 2767 2709 2731 0 -25.87(-0.94%)
Nov 17, 2016 2749 2793 2731 2757 0 +30.62(+1.12%)
Nov 16, 2016 2708 2739 2696 2726 0 +8.58(+0.32%)
Nov 15, 2016 2800 2811 2700 2717 0 -73.13(-2.62%)
Nov 14, 2016 2875 2884 2749 2790 0 -74.52(-2.60%)
Nov 11, 2016 2858 2920 2820 2865 0 +2.88(+0.10%)
Nov 10, 2016 2797 2890 2787 2862 0 +80.55(+2.90%)
Nov 09, 2016 2672 2789 2651 2782 0 +75.22(+2.78%)
Nov 08, 2016 2720 2729 2683 2706 0 -16.61(-0.61%)
Nov 07, 2016 2651 2731 2649 2723 0 +140.62(+5.45%)
Nov 04, 2016 2563 2636 2553 2582 0 +19.89(+0.78%)
Nov 03, 2016 2590 2612 2556 2562 0 -15.17(-0.59%)
Nov 02, 2016 2577 2610 2567 2578 0 -11.06(-0.43%)
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.