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 (%)
Oct 30, 2015 2869 2930 2863 2916 0 +40.78(+1.42%)
Oct 29, 2015 2861 2908 2849 2876 0 +2.02(+0.07%)
Oct 28, 2015 2818 2893 2807 2874 0 +61.65(+2.19%)
Oct 27, 2015 2782 2815 2764 2812 0 +21.56(+0.77%)
Oct 26, 2015 2777 2779 2752 2790 0 +9.68(+0.35%)
Oct 23, 2015 2823 2828 2753 2781 0 -22.01(-0.79%)
Oct 22, 2015 2802 2807 2760 2803 0 +2.54(+0.09%)
Oct 21, 2015 2849 2860 2794 2800 0 -26.82(-0.95%)
Oct 20, 2015 2822 2868 2821 2827 0 -5.14(-0.18%)
Oct 19, 2015 2787 2844 2782 2832 0 +36.38(+1.30%)
Oct 16, 2015 2817 2827 2781 2796 0 -7.68(-0.27%)
Oct 15, 2015 2789 2808 2771 2803 0 +19.63(+0.71%)
Oct 14, 2015 2794 2821 2751 2784 0 -0.39(-0.01%)
Oct 13, 2015 2828 2837 2780 2784 0 -60.84(-2.14%)
Oct 12, 2015 2873 2885 2831 2845 0 -28.25(-0.98%)
Oct 09, 2015 2890 2910 2858 2873 0 -10.13(-0.35%)
Oct 08, 2015 2818 2893 2813 2883 0 +50.63(+1.79%)
Oct 07, 2015 2854 2894 2807 2833 0 +12.02(+0.43%)
Oct 06, 2015 2831 2845 2804 2821 0 -14.01(-0.49%)
Oct 05, 2015 2782 2848 2779 2835 0 +81.07(+2.94%)
Oct 02, 2015 2680 2756 2652 2754 0 +43.91(+1.62%)
Oct 01, 2015 2741 2745 2688 2710 0 -27.09(-0.99%)
Sep 30, 2015 2696 2748 2674 2737 0 +70.40(+2.64%)
Sep 29, 2015 2666 2701 2650 2666 0 +11.91(+0.45%)
Sep 28, 2015 2718 2725 2634 2655 0 -88.17(-3.21%)
Sep 25, 2015 2790 2793 2732 2743 0 -18.53(-0.67%)
Sep 24, 2015 2760 2768 2726 2761 0 -22.74(-0.82%)
Sep 23, 2015 2795 2803 2761 2784 0 -1.93(-0.07%)
Sep 22, 2015 2775 2794 2738 2786 0 -24.80(-0.88%)
Sep 21, 2015 2825 2841 2797 2811 0 +0.38(+0.01%)
Sep 18, 2015 2811 2845 2794 2810 0 -43.42(-1.52%)
Sep 17, 2015 2871 2909 2845 2854 0 -26.66(-0.93%)
Sep 16, 2015 2852 2885 2827 2880 0 +38.77(+1.36%)
Sep 15, 2015 2831 2851 2805 2842 0 +23.92(+0.85%)
Sep 14, 2015 2834 2850 2807 2818 0 -17.23(-0.61%)
Sep 11, 2015 2828 2849 2797 2835 0 -1.15(-0.04%)
Sep 10, 2015 2840 2869 2828 2836 0 -26.62(-0.93%)
Sep 09, 2015 2916 2950 2856 2863 0 -32.13(-1.11%)
Sep 08, 2015 2889 2901 2852 2895 0 +53.26(+1.87%)
Sep 04, 2015 2842 2842 2842 2842 0 -38.78(-1.35%)
Sep 03, 2015 2888 2924 2865 2880 0 -12.35(-0.43%)
Sep 02, 2015 2869 2906 2846 2893 0 +63.17(+2.23%)
Sep 01, 2015 2865 2880 2817 2830 0 -79.97(-2.75%)
Aug 31, 2015 2935 2965 2905 2910 0 -47.10(-1.59%)
Aug 28, 2015 2910 2972 2894 2957 0 +13.10(+0.45%)
Aug 27, 2015 2885 3012 2879 2944 0 -58.78(-1.96%)
Aug 26, 2015 2944 3009 2920 3002 0 +112.37(+3.89%)
Aug 25, 2015 3060 3063 2888 2890 0 -38.63(-1.32%)
Aug 24, 2015 2922 3001 2878 2929 0 -105.66(-3.48%)
Aug 21, 2015 3117 3135 3033 3034 0 -105.83(-3.37%)
Aug 20, 2015 3199 3228 3135 3140 0 -80.10(-2.49%)
Aug 19, 2015 3237 3252 3196 3220 0 -8.74(-0.27%)
Aug 18, 2015 3212 3249 3208 3229 0 +19.85(+0.62%)
Aug 17, 2015 3177 3217 3149 3209 0 +22.32(+0.70%)
Aug 14, 2015 3181 3212 3153 3187 0 +8.42(+0.26%)
Aug 13, 2015 3156 3202 3154 3178 0 +16.86(+0.53%)
Aug 12, 2015 3252 3252 3122 3161 0 -132.19(-4.01%)
Aug 11, 2015 3303 3340 3262 3294 0 -68.61(-2.04%)
Aug 10, 2015 3306 3393 3296 3362 0 +77.20(+2.35%)
Aug 07, 2015 3278 3291 3246 3285 0 +12.44(+0.38%)
Aug 06, 2015 3324 3334 3251 3273 0 -56.59(-1.70%)
Aug 05, 2015 3356 3380 3325 3329 0 +2.44(+0.07%)
Aug 04, 2015 3310 3357 3299 3327 0 +27.27(+0.83%)
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.