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 28, 2019 3382 3388 3331 3371 0 -26.20(-0.77%)
Feb 27, 2019 3357 3406 3354 3397 0 +31.57(+0.94%)
Feb 26, 2019 3338 3371 3324 3365 0 +31.14(+0.93%)
Feb 25, 2019 3308 3362 3308 3334 0 +46.45(+1.41%)
Feb 22, 2019 3263 3291 3246 3288 0 +43.01(+1.33%)
Feb 21, 2019 3244 3282 3230 3245 0 -4.64(-0.14%)
Feb 20, 2019 3208 3264 3208 3250 0 +43.89(+1.37%)
Feb 19, 2019 3210 3218 3170 3206 0 -15.90(-0.49%)
Feb 15, 2019 3226 3231 3191 3222 0 +17.69(+0.55%)
Feb 14, 2019 3202 3218 3152 3204 0 -21.21(-0.66%)
Feb 13, 2019 3199 3231 3190 3225 0 +42.52(+1.34%)
Feb 12, 2019 3148 3202 3143 3183 0 +66.71(+2.14%)
Feb 11, 2019 3124 3131 3087 3116 0 -8.13(-0.26%)
Feb 08, 2019 3117 3141 3110 3124 0 -17.49(-0.56%)
Feb 07, 2019 3165 3188 3116 3141 0 -38.59(-1.21%)
Feb 06, 2019 3175 3193 3158 3180 0 +1.12(+0.04%)
Feb 05, 2019 3149 3205 3135 3179 0 +44.26(+1.41%)
Feb 04, 2019 3127 3140 3051 3135 0 +6.39(+0.20%)
Feb 01, 2019 3155 3166 3108 3128 0 -18.80(-0.60%)
Jan 31, 2019 3138 3152 3097 3147 0 +26.49(+0.85%)
Jan 30, 2019 3116 3143 3074 3121 0 +13.41(+0.43%)
Jan 29, 2019 3116 3118 3036 3107 0 -20.94(-0.67%)
Jan 28, 2019 3131 3137 3102 3128 0 -24.33(-0.77%)
Jan 25, 2019 3143 3184 3124 3152 0 +48.27(+1.56%)
Jan 24, 2019 3111 3111 3064 3104 0 +6.44(+0.21%)
Jan 23, 2019 3100 3118 3069 3098 0 -9.30(-0.30%)
Jan 22, 2019 3133 3162 3091 3107 0 -78.71(-2.47%)
Jan 18, 2019 3086 3206 3075 3186 0 +161.71(+5.35%)
Jan 17, 2019 2907 3031 2884 3024 0 +44.28(+1.49%)
Jan 16, 2019 2963 2996 2940 2980 0 -19.91(-0.66%)
Jan 15, 2019 3026 3035 2969 3000 0 -27.98(-0.92%)
Jan 14, 2019 3024 3082 3006 3028 0 -16.35(-0.54%)
Jan 11, 2019 3005 3097 2996 3044 0 +30.49(+1.01%)
Jan 10, 2019 3016 3025 2968 3013 0 -53.90(-1.76%)
Jan 09, 2019 3105 3109 3056 3067 0 -17.40(-0.56%)
Jan 08, 2019 3077 3120 3011 3085 0 +37.99(+1.25%)
Jan 07, 2019 2921 3067 2904 3047 0 +124.80(+4.27%)
Jan 04, 2019 2861 2948 2847 2922 0 +98.83(+3.50%)
Jan 03, 2019 2866 2882 2774 2823 0 -79.30(-2.73%)
Jan 02, 2019 2815 2918 2772 2902 0 +46.74(+1.64%)
Dec 31, 2018 2824 2873 2812 2856 0 +49.39(+1.76%)
Dec 28, 2018 2820 2860 2790 2806 0 +7.89(+0.28%)
Dec 27, 2018 2724 2801 2678 2798 0 +39.03(+1.41%)
Dec 26, 2018 2650 2760 2634 2759 0 +127.25(+4.83%)
Dec 24, 2018 2679 2681 2591 2632 0 -55.64(-2.07%)
Dec 21, 2018 2775 2826 2680 2688 0 -83.72(-3.02%)
Dec 20, 2018 2749 2798 2717 2772 0 +13.09(+0.47%)
Dec 19, 2018 2835 2863 2736 2758 0 -82.61(-2.91%)
Dec 18, 2018 2874 2895 2817 2841 0 -21.01(-0.73%)
Dec 17, 2018 2902 2932 2831 2862 0 -69.83(-2.38%)
Dec 14, 2018 2942 2999 2909 2932 0 -39.00(-1.31%)
Dec 13, 2018 3055 3071 2961 2971 0 -77.23(-2.53%)
Dec 12, 2018 3025 3090 3017 3048 0 +62.35(+2.09%)
Dec 11, 2018 3068 3089 2966 2986 0 -33.05(-1.09%)
Dec 10, 2018 3051 3067 2960 3019 0 -32.18(-1.05%)
Dec 07, 2018 3122 3169 3050 3051 0 -88.64(-2.82%)
Dec 06, 2018 3176 3178 3068 3140 0 -84.05(-2.61%)
Dec 04, 2018 3353 3359 3203 3224 0 -133.34(-3.97%)
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.