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 (%)
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%)
Nov 01, 2016 2610 2626 2562 2589 0 -24.81(-0.95%)
Oct 31, 2016 2613 2644 2601 2614 0 +7.14(+0.27%)
Oct 28, 2016 2588 2627 2584 2606 0 +14.79(+0.57%)
Oct 27, 2016 2627 2628 2581 2592 0 -26.32(-1.01%)
Oct 26, 2016 2599 2646 2598 2618 0 +4.93(+0.19%)
Oct 25, 2016 2608 2633 2586 2613 0 -18.21(-0.69%)
Oct 24, 2016 2628 2638 2611 2631 0 +17.77(+0.68%)
Oct 21, 2016 2580 2630 2560 2613 0 +20.81(+0.80%)
Oct 20, 2016 2602 2623 2589 2593 0 -16.43(-0.63%)
Oct 19, 2016 2577 2612 2559 2609 0 +42.24(+1.65%)
Oct 18, 2016 2589 2595 2546 2567 0 +4.60(+0.18%)
Oct 17, 2016 2590 2596 2554 2562 0 -26.37(-1.02%)
Oct 14, 2016 2605 2620 2577 2589 0 -4.95(-0.19%)
Oct 13, 2016 2594 2604 2559 2594 0 -19.26(-0.74%)
Oct 12, 2016 2619 2634 2604 2613 0 -3.87(-0.15%)
Oct 11, 2016 2620 2663 2603 2617 0 -14.00(-0.53%)
Oct 10, 2016 2626 2656 2619 2631 0 +18.50(+0.71%)
Oct 07, 2016 2612 2613 2582 2612 0 +11.67(+0.45%)
Oct 06, 2016 2587 2604 2550 2600 0 +6.73(+0.26%)
Oct 05, 2016 2553 2599 2537 2594 0 +59.05(+2.33%)
Oct 04, 2016 2562 2564 2525 2535 0 -9.77(-0.38%)
Sep 26, 2016 2581 2582 2536 2544 0 -47.44(-1.83%)
Sep 23, 2016 2574 2607 2573 2592 0 -4.81(-0.19%)
Sep 22, 2016 2601 2619 2582 2597 0 +18.35(+0.71%)
Sep 21, 2016 2559 2581 2543 2578 0 +26.77(+1.05%)
Sep 20, 2016 2570 2576 2544 2552 0 -8.33(-0.33%)
Sep 19, 2016 2594 2602 2550 2560 0 -34.23(-1.32%)
Sep 16, 2016 2565 2599 2563 2594 0 +4.28(+0.17%)
Sep 15, 2016 2505 2599 2482 2590 0 +80.69(+3.22%)
Sep 14, 2016 2447 2544 2434 2509 0 +53.60(+2.18%)
Sep 13, 2016 2419 2499 2413 2456 0 +14.61(+0.60%)
Sep 12, 2016 2389 2447 2372 2441 0 +35.63(+1.48%)
Sep 09, 2016 2454 2459 2404 2405 0 -60.89(-2.47%)
Sep 08, 2016 2479 2507 2462 2466 0 -28.83(-1.16%)
Sep 07, 2016 2474 2532 2470 2495 0 +24.00(+0.97%)
Sep 06, 2016 2502 2510 2465 2471 0 -31.11(-1.24%)
Sep 02, 2016 2502 2502 2502 2502 0 -7.30(-0.29%)
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.