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 (%)
Feb 29, 2016 2321 2332 2293 2297 0 -16.33(-0.71%)
Feb 26, 2016 2330 2331 2283 2313 0 +10.61(+0.46%)
Feb 25, 2016 2297 2304 2253 2303 0 +5.71(+0.25%)
Feb 24, 2016 2295 2306 2228 2297 0 +18.39(+0.81%)
Feb 23, 2016 2308 2332 2277 2279 0 -29.25(-1.27%)
Feb 22, 2016 2299 2320 2293 2308 0 +27.03(+1.19%)
Feb 19, 2016 2293 2295 2238 2281 0 -25.78(-1.12%)
Feb 18, 2016 2307 2320 2283 2307 0 -17.11(-0.74%)
Feb 17, 2016 2262 2345 2259 2324 0 +84.70(+3.78%)
Feb 16, 2016 2218 2244 2177 2239 0 +56.60(+2.59%)
Feb 12, 2016 2182 2182 2182 2182 0 +36.15(+1.68%)
Feb 11, 2016 2139 2182 2107 2146 0 -54.72(-2.49%)
Feb 10, 2016 2228 2238 2194 2201 0 -16.45(-0.74%)
Feb 09, 2016 2215 2254 2177 2217 0 -25.48(-1.14%)
Feb 08, 2016 2246 2274 2196 2243 0 -30.39(-1.34%)
Feb 05, 2016 2302 2312 2253 2273 0 -30.80(-1.34%)
Feb 04, 2016 2258 2317 2251 2304 0 +28.67(+1.26%)
Feb 03, 2016 2289 2307 2236 2275 0 -2.90(-0.13%)
Feb 02, 2016 2314 2337 2259 2278 0 -36.28(-1.57%)
Feb 01, 2016 2258 2332 2238 2315 0 +29.02(+1.27%)
Jan 29, 2016 2216 2291 2209 2286 0 +87.81(+4.00%)
Jan 28, 2016 2226 2240 2163 2198 0 -6.79(-0.31%)
Jan 27, 2016 2234 2258 2187 2205 0 -32.24(-1.44%)
Jan 26, 2016 2196 2243 2170 2237 0 +54.27(+2.49%)
Jan 25, 2016 2208 2214 2172 2183 0 -26.33(-1.19%)
Jan 22, 2016 2223 2237 2195 2209 0 +22.68(+1.04%)
Jan 21, 2016 2207 2252 2178 2186 0 -26.06(-1.18%)
Jan 20, 2016 2244 2258 2138 2212 0 -80.49(-3.51%)
Jan 19, 2016 2314 2421 2246 2293 0 -119.13(-4.94%)
Jan 15, 2016 2412 2412 2412 2412 0 +25.38(+1.06%)
Jan 14, 2016 2370 2405 2338 2386 0 +5.53(+0.23%)
Jan 13, 2016 2444 2453 2368 2381 0 -60.33(-2.47%)
Jan 12, 2016 2448 2474 2401 2441 0 +19.37(+0.80%)
Jan 11, 2016 2436 2465 2392 2422 0 -13.89(-0.57%)
Jan 08, 2016 2537 2556 2431 2436 0 -92.07(-3.64%)
Jan 07, 2016 2567 2606 2519 2528 0 -69.14(-2.66%)
Jan 06, 2016 2606 2636 2586 2597 0 -45.83(-1.73%)
Jan 05, 2016 2664 2685 2619 2643 0 -7.25(-0.27%)
Jan 04, 2016 2654 2677 2619 2650 0 -66.61(-2.45%)
Dec 31, 2015 2717 2717 2717 2717 0 -26.32(-0.96%)
Dec 30, 2015 2757 2769 2740 2743 0 -19.44(-0.70%)
Dec 29, 2015 2745 2797 2736 2762 0 +35.52(+1.30%)
Dec 28, 2015 2735 2748 2697 2727 0 -11.23(-0.41%)
Dec 24, 2015 2738 2738 2738 2738 0 -28.63(-1.03%)
Dec 23, 2015 2732 2796 2705 2767 0 +61.19(+2.26%)
Dec 22, 2015 2651 2720 2650 2706 0 +54.50(+2.06%)
Dec 21, 2015 2605 2666 2591 2651 0 +90.98(+3.55%)
Dec 18, 2015 2592 2599 2557 2560 0 -48.97(-1.88%)
Dec 17, 2015 2679 2690 2608 2609 0 -82.18(-3.05%)
Dec 16, 2015 2662 2697 2648 2691 0 +43.88(+1.66%)
Dec 15, 2015 2657 2673 2625 2647 0 +13.87(+0.53%)
Dec 14, 2015 2679 2706 2602 2634 0 -42.33(-1.58%)
Dec 11, 2015 2689 2698 2651 2676 0 -44.52(-1.64%)
Dec 10, 2015 2723 2746 2704 2720 0 +1.17(+0.04%)
Dec 09, 2015 2698 2756 2693 2719 0 +10.32(+0.38%)
Dec 08, 2015 2685 2738 2684 2709 0 +0.22(+0.01%)
Dec 07, 2015 2718 2724 2686 2709 0 -28.23(-1.03%)
Dec 04, 2015 2721 2758 2709 2737 0 +27.96(+1.03%)
Dec 03, 2015 2781 2792 2698 2709 0 -60.27(-2.18%)
Dec 02, 2015 2822 2837 2765 2769 0 -53.40(-1.89%)
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.