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, 2020 4640 4645 4639 4643 0 +1.06(+0.02%)
Oct 29, 2020 4640 4645 4635 4642 0 +30.49(+0.66%)
Oct 28, 2020 4556 4643 4535 4611 0 +37.94(+0.83%)
Oct 27, 2020 4362 4592 4359 4573 0 +214.85(+4.93%)
Oct 26, 2020 4367 4383 4353 4358 0 -25.52(-0.58%)
Oct 23, 2020 4351 4391 4333 4384 0 +31.55(+0.72%)
Oct 22, 2020 4368 4385 4347 4352 0 -5.32(-0.12%)
Oct 21, 2020 4354 4377 4348 4358 0 +18.44(+0.42%)
Oct 20, 2020 4347 4363 4334 4339 0 +3.19(+0.07%)
Oct 19, 2020 4347 4359 4333 4336 0 -18.79(-0.43%)
Oct 16, 2020 4323 4383 4321 4355 0 +36.52(+0.85%)
Oct 15, 2020 4214 4329 4214 4318 0 +93.24(+2.21%)
Oct 14, 2020 4255 4257 4215 4225 0 +3.55(+0.08%)
Oct 13, 2020 4205 4225 4188 4222 0 +9.92(+0.24%)
Oct 12, 2020 4214 4216 4188 4212 0 +9.58(+0.23%)
Oct 09, 2020 4200 4203 4174 4202 0 +15.60(+0.37%)
Oct 08, 2020 4177 4188 4168 4186 0 +9.57(+0.23%)
Oct 07, 2020 4156 4177 4147 4177 0 +24.82(+0.60%)
Oct 06, 2020 4164 4168 4135 4152 0 +0.35(+0.01%)
Oct 05, 2020 4130 4158 4121 4152 0 +31.20(+0.76%)
Oct 02, 2020 4091 4126 4091 4121 0 +2.84(+0.07%)
Oct 01, 2020 4124 4128 4108 4118 0 +6.38(+0.16%)
Sep 30, 2020 4129 4140 4108 4111 0 -20.92(-0.51%)
Sep 29, 2020 4143 4145 4102 4132 0 -9.22(-0.22%)
Sep 28, 2020 4117 4146 4111 4141 0 +37.23(+0.91%)
Sep 25, 2020 4113 4123 4100 4104 0 -17.37(-0.42%)
Sep 24, 2020 4099 4149 4086 4122 0 -9.93(-0.24%)
Sep 23, 2020 4106 4147 4106 4132 0 +5.32(+0.13%)
Sep 22, 2020 4095 4144 4072 4126 0 +37.58(+0.92%)
Sep 21, 2020 4102 4109 4067 4089 0 -37.23(-0.90%)
Sep 18, 2020 4069 4152 4069 4126 0 +37.59(+0.92%)
Sep 17, 2020 4110 4127 4074 4088 0 -23.41(-0.57%)
Sep 16, 2020 4063 4122 4047 4112 0 +64.18(+1.59%)
Sep 15, 2020 4022 4051 4005 4047 0 +30.49(+0.76%)
Sep 14, 2020 4028 4047 4002 4017 0 -21.98(-0.54%)
Sep 11, 2020 4055 4072 4025 4039 0 -19.50(-0.48%)
Sep 10, 2020 4048 4117 4026 4058 0 +14.18(+0.35%)
Sep 09, 2020 3889 4086 3837 4044 0 -278.32(-6.44%)
Sep 08, 2020 4323 4353 4306 4323 0 +0.71(+0.02%)
Sep 04, 2020 4335 4349 4303 4322 0 -13.47(-0.31%)
Sep 03, 2020 4352 4357 4310 4335 0 -7.80(-0.18%)
Sep 02, 2020 4383 4391 4304 4343 0 -39.00(-0.89%)
Sep 01, 2020 4329 4383 4329 4382 0 +35.10(+0.81%)
Aug 31, 2020 4331 4393 4331 4347 0 -48.93(-1.11%)
Aug 28, 2020 4394 4422 4384 4396 0 +23.05(+0.53%)
Aug 27, 2020 4373 4412 4367 4373 0 +60.62(+1.41%)
Aug 26, 2020 4332 4345 4294 4312 0 -16.66(-0.38%)
Aug 25, 2020 4339 4391 4319 4329 0 -178.69(-3.96%)
Aug 24, 2020 4475 4613 4427 4508 0 +36.16(+0.81%)
Aug 21, 2020 4483 4490 4464 4472 0 -28.01(-0.62%)
Aug 20, 2020 4506 4518 4491 4500 0 -15.95(-0.35%)
Aug 19, 2020 4472 4522 4471 4515 0 +39.35(+0.88%)
Aug 18, 2020 4455 4484 4443 4476 0 +25.53(+0.57%)
Aug 17, 2020 4436 4451 4429 4451 0 +14.89(+0.34%)
Aug 14, 2020 4428 4438 4423 4436 0 +7.09(+0.16%)
Aug 13, 2020 4428 4438 4400 4429 0 -7.09(-0.16%)
Aug 12, 2020 4433 4447 4422 4436 0 +0.71(+0.02%)
Aug 11, 2020 4452 4462 4421 4435 0 -7.09(-0.16%)
Aug 10, 2020 4426 4463 4426 4442 0 +12.76(+0.29%)
Aug 07, 2020 4433 4439 4422 4429 0 -7.44(-0.17%)
Aug 06, 2020 4442 4447 4431 4437 0 -6.38(-0.14%)
Aug 05, 2020 4461 4462 4436 4443 0 -10.99(-0.25%)
Aug 04, 2020 4469 4469 4438 4454 0 +1.77(+0.04%)
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.