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, 2020 4710 4747 4708 4740 0 +20.92(+0.44%)
Feb 27, 2020 4731 4737 4719 4719 0 -18.08(-0.38%)
Feb 26, 2020 4752 4755 4737 4737 0 -8.51(-0.18%)
Feb 25, 2020 4755 4757 4744 4746 0 -7.45(-0.16%)
Feb 24, 2020 4747 4760 4741 4753 0 -9.93(-0.21%)
Feb 21, 2020 4762 4765 4759 4763 0 +1.78(+0.04%)
Feb 20, 2020 4762 4764 4745 4762 0 -2.13(-0.04%)
Feb 19, 2020 4764 4765 4762 4764 0 -0.71(-0.01%)
Feb 18, 2020 4764 4766 4764 4764 0 +0.00(+0.00%)
Feb 14, 2020 4765 4770 4762 4764 0 -3.19(-0.07%)
Feb 13, 2020 4764 4768 4764 4768 0 +1.77(+0.04%)
Feb 12, 2020 4764 4769 4763 4766 0 +1.42(+0.03%)
Feb 11, 2020 4762 4767 4761 4764 0 +2.13(+0.04%)
Feb 10, 2020 4758 4764 4757 4762 0 +3.54(+0.07%)
Feb 07, 2020 4760 4762 4757 4759 0 -0.35(-0.01%)
Feb 06, 2020 4765 4765 4759 4759 0 -3.55(-0.07%)
Feb 05, 2020 4762 4766 4757 4763 0 +4.97(+0.10%)
Feb 04, 2020 4764 4766 4758 4758 0 -4.26(-0.09%)
Feb 03, 2020 4760 4765 4757 4762 0 +6.38(+0.13%)
Jan 31, 2020 4757 4758 4754 4756 0 -2.12(-0.04%)
Jan 30, 2020 4757 4760 4752 4758 0 -0.36(-0.01%)
Jan 29, 2020 4759 4764 4757 4758 0 +0.00(+0.00%)
Jan 28, 2020 4758 4762 4756 4758 0 +0.36(+0.01%)
Jan 27, 2020 4755 4760 4755 4758 0 -7.45(-0.16%)
Jan 24, 2020 4760 4769 4759 4765 0 +2.84(+0.06%)
Jan 23, 2020 4756 4764 4756 4762 0 +5.67(+0.12%)
Jan 22, 2020 4763 4763 4755 4757 0 -8.51(-0.18%)
Jan 21, 2020 4758 4765 4756 4765 0 +1.42(+0.03%)
Jan 17, 2020 4760 4764 4758 4764 0 +4.61(+0.10%)
Jan 16, 2020 4758 4760 4756 4759 0 +1.42(+0.03%)
Jan 15, 2020 4752 4758 4751 4758 0 +1.41(+0.03%)
Jan 14, 2020 4749 4756 4748 4756 0 +6.39(+0.13%)
Jan 13, 2020 4749 4752 4746 4750 0 +1.06(+0.02%)
Jan 10, 2020 4747 4751 4745 4749 0 +1.42(+0.03%)
Jan 09, 2020 4749 4753 4746 4747 0 -1.77(-0.04%)
Jan 08, 2020 4744 4750 4743 4749 0 +7.44(+0.16%)
Jan 07, 2020 4741 4746 4740 4742 0 -0.71(-0.01%)
Jan 06, 2020 4740 4749 4740 4742 0 -4.25(-0.09%)
Jan 03, 2020 4740 4748 4739 4747 0 -2.84(-0.06%)
Jan 02, 2020 4746 4750 4739 4749 0 +7.09(+0.15%)
Dec 31, 2019 4737 4746 4737 4742 0 +6.03(+0.13%)
Dec 30, 2019 4746 4748 4735 4736 0 -10.64(-0.22%)
Dec 27, 2019 4741 4749 4740 4747 0 +5.68(+0.12%)
Dec 26, 2019 4742 4742 4739 4741 0 +1.06(+0.02%)
Dec 24, 2019 4738 4741 4736 4740 0 +2.48(+0.05%)
Dec 23, 2019 4737 4738 4734 4738 0 -0.71(-0.01%)
Dec 20, 2019 4740 4740 4734 4738 0 +3.19(+0.07%)
Dec 19, 2019 4729 4737 4726 4735 0 -7.09(-0.15%)
Dec 18, 2019 4742 4749 4741 4742 0 -1.77(-0.04%)
Dec 17, 2019 4742 4746 4741 4744 0 +3.57(+0.08%)
Dec 16, 2019 4746 4748 4739 4741 0 -3.65(-0.08%)
Dec 13, 2019 4739 4746 4734 4744 0 +4.58(+0.10%)
Dec 12, 2019 4734 4742 4734 4740 0 +5.11(+0.11%)
Dec 11, 2019 4733 4738 4730 4735 0 -0.96(-0.02%)
Dec 10, 2019 4740 4741 4727 4736 0 -0.79(-0.02%)
Dec 09, 2019 4735 4741 4733 4736 0 -2.49(-0.05%)
Dec 06, 2019 4741 4744 4734 4739 0 +0.00(+0.00%)
Dec 05, 2019 4740 4746 4733 4739 0 -5.91(-0.12%)
Dec 04, 2019 4734 4745 4730 4745 0 +12.73(+0.27%)
Dec 03, 2019 4733 4741 4728 4732 0 -6.82(-0.14%)
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.