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, 2017 3260 3365 3238 3353 0 +69.11(+2.10%)
Nov 29, 2017 3290 3360 3213 3284 0 -52.75(-1.58%)
Nov 28, 2017 3314 3360 3273 3337 0 +26.68(+0.81%)
Nov 27, 2017 3318 3340 3283 3310 0 +8.69(+0.26%)
Nov 24, 2017 3346 3362 3298 3302 0 -37.17(-1.11%)
Nov 22, 2017 3320 3352 3318 3339 0 +19.56(+0.59%)
Nov 21, 2017 3300 3338 3262 3319 0 -28.07(-0.84%)
Nov 20, 2017 3364 3387 3336 3347 0 -17.75(-0.53%)
Nov 17, 2017 3311 3383 3303 3365 0 +67.07(+2.03%)
Nov 16, 2017 3300 3320 3276 3298 0 +15.24(+0.46%)
Nov 15, 2017 3314 3314 3279 3283 0 -36.93(-1.11%)
Nov 14, 2017 3270 3330 3266 3320 0 +16.66(+0.50%)
Nov 13, 2017 3249 3317 3246 3303 0 +53.43(+1.64%)
Nov 10, 2017 3229 3270 3210 3250 0 +20.18(+0.62%)
Nov 09, 2017 3215 3240 3210 3229 0 +4.69(+0.15%)
Nov 08, 2017 3264 3265 3219 3225 0 -52.16(-1.59%)
Nov 07, 2017 3297 3306 3258 3277 0 -22.64(-0.69%)
Nov 06, 2017 3286 3318 3282 3300 0 +15.22(+0.46%)
Nov 03, 2017 3300 3308 3279 3284 0 -15.84(-0.48%)
Nov 02, 2017 3336 3342 3285 3300 0 -34.42(-1.03%)
Nov 01, 2017 3346 3382 3330 3335 0 +12.79(+0.39%)
Oct 31, 2017 3314 3334 3297 3322 0 +2.54(+0.08%)
Oct 30, 2017 3330 3335 3299 3319 0 -17.76(-0.53%)
Oct 27, 2017 3329 3339 3300 3337 0 -1.99(-0.06%)
Oct 26, 2017 3322 3358 3318 3339 0 +22.34(+0.67%)
Oct 25, 2017 3335 3340 3289 3317 0 -16.63(-0.50%)
Oct 24, 2017 3321 3337 3302 3333 0 +9.95(+0.30%)
Oct 23, 2017 3364 3372 3319 3323 0 -31.01(-0.92%)
Oct 20, 2017 3333 3358 3333 3354 0 +33.35(+1.00%)
Oct 19, 2017 3348 3359 3300 3321 0 -29.05(-0.87%)
Oct 18, 2017 3374 3377 3325 3350 0 -18.45(-0.55%)
Oct 17, 2017 3360 3378 3341 3368 0 +8.97(+0.27%)
Oct 16, 2017 3357 3384 3331 3360 0 +10.23(+0.31%)
Oct 13, 2017 3273 3368 3272 3349 0 +82.19(+2.52%)
Oct 12, 2017 3297 3302 3259 3267 0 -42.30(-1.28%)
Oct 11, 2017 3293 3328 3286 3309 0 +13.60(+0.41%)
Oct 10, 2017 3317 3345 3292 3296 0 -20.33(-0.61%)
Oct 09, 2017 3358 3362 3273 3316 0 -41.56(-1.24%)
Oct 06, 2017 3338 3380 3325 3358 0 +16.75(+0.50%)
Oct 05, 2017 3351 3366 3327 3341 0 +4.57(+0.14%)
Oct 04, 2017 3304 3382 3289 3336 0 +34.88(+1.06%)
Oct 03, 2017 3296 3333 3279 3301 0 +11.26(+0.34%)
Oct 02, 2017 3280 3317 3248 3290 0 +32.45(+1.00%)
Sep 29, 2017 3248 3285 3232 3258 0 +29.79(+0.92%)
Sep 28, 2017 3203 3231 3186 3228 0 +37.96(+1.19%)
Sep 27, 2017 3191 3208 3174 3190 0 +7.56(+0.24%)
Sep 26, 2017 3125 3192 3125 3182 0 +57.70(+1.85%)
Sep 25, 2017 3122 3144 3119 3125 0 +6.60(+0.21%)
Sep 22, 2017 3142 3157 3058 3118 0 -71.12(-2.23%)
Sep 21, 2017 3215 3227 3184 3189 0 -2.87(-0.09%)
Sep 20, 2017 3209 3211 3160 3192 0 -13.82(-0.43%)
Sep 19, 2017 3167 3233 3147 3206 0 +30.08(+0.95%)
Sep 18, 2017 3223 3230 3170 3176 0 -29.51(-0.92%)
Sep 15, 2017 3224 3225 3161 3205 0 -23.02(-0.71%)
Sep 14, 2017 3330 3341 3191 3228 0 -161.67(-4.77%)
Sep 13, 2017 3427 3446 3389 3390 0 -34.48(-1.01%)
Sep 12, 2017 3406 3447 3391 3425 0 +31.31(+0.92%)
Sep 11, 2017 3322 3403 3305 3393 0 +86.55(+2.62%)
Sep 08, 2017 3312 3333 3283 3307 0 -12.45(-0.38%)
Sep 07, 2017 3330 3336 3305 3319 0 +0.98(+0.03%)
Sep 06, 2017 3281 3347 3279 3318 0 +43.78(+1.34%)
Sep 05, 2017 3301 3317 3246 3274 0 -4.20(-0.13%)
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.