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 (%)
Mar 29, 2018 3465 3465 3465 3465 0 -13.15(-0.38%)
Mar 28, 2018 3453 3533 3438 3478 0 +52.86(+1.54%)
Mar 27, 2018 3455 3473 3411 3425 0 -44.41(-1.28%)
Mar 26, 2018 3430 3471 3416 3470 0 +65.53(+1.93%)
Mar 23, 2018 3398 3436 3379 3404 0 +27.63(+0.82%)
Mar 22, 2018 3426 3459 3374 3376 0 -66.56(-1.93%)
Mar 21, 2018 3474 3510 3442 3443 0 -25.94(-0.75%)
Mar 20, 2018 3460 3496 3454 3469 0 +5.24(+0.15%)
Mar 19, 2018 3451 3479 3422 3464 0 +3.90(+0.11%)
Mar 16, 2018 3483 3553 3371 3460 0 -184.37(-5.06%)
Mar 15, 2018 3599 3667 3590 3644 0 +59.92(+1.67%)
Mar 14, 2018 3598 3625 3568 3584 0 -9.62(-0.27%)
Mar 13, 2018 3573 3637 3573 3594 0 +30.87(+0.87%)
Mar 12, 2018 3610 3646 3540 3563 0 -47.51(-1.32%)
Mar 09, 2018 3627 3639 3568 3610 0 -11.70(-0.32%)
Mar 08, 2018 3575 3624 3563 3622 0 +53.50(+1.50%)
Mar 07, 2018 3569 3569 3527 3569 0 -27.24(-0.76%)
Mar 06, 2018 3584 3597 3541 3596 0 +11.24(+0.31%)
Mar 05, 2018 3582 3606 3552 3585 0 -23.90(-0.66%)
Mar 02, 2018 3569 3618 3549 3609 0 +9.43(+0.26%)
Mar 01, 2018 3584 3621 3554 3599 0 +14.17(+0.40%)
Feb 28, 2018 3642 3675 3584 3585 0 -48.28(-1.33%)
Feb 27, 2018 3690 3734 3633 3633 0 -46.44(-1.26%)
Feb 26, 2018 3703 3707 3661 3680 0 -16.31(-0.44%)
Feb 23, 2018 3626 3706 3623 3696 0 +84.40(+2.34%)
Feb 22, 2018 3605 3653 3601 3612 0 +10.29(+0.29%)
Feb 21, 2018 3585 3659 3585 3601 0 +28.39(+0.79%)
Feb 20, 2018 3587 3612 3557 3573 0 -27.36(-0.76%)
Feb 16, 2018 3600 3600 3600 3600 0 -7.74(-0.21%)
Feb 15, 2018 3667 3668 3587 3608 0 -50.36(-1.38%)
Feb 14, 2018 3572 3699 3560 3658 0 +76.27(+2.13%)
Feb 13, 2018 3570 3592 3562 3582 0 +8.15(+0.23%)
Feb 12, 2018 3625 3640 3543 3574 0 -40.71(-1.13%)
Feb 09, 2018 3548 3638 3488 3615 0 +80.04(+2.26%)
Feb 08, 2018 3662 3683 3534 3535 0 -122.70(-3.35%)
Feb 07, 2018 3652 3666 3625 3657 0 +1.12(+0.03%)
Feb 06, 2018 3505 3668 3481 3656 0 +40.76(+1.13%)
Feb 05, 2018 3709 3753 3584 3615 0 -128.06(-3.42%)
Feb 02, 2018 3761 3802 3745 3743 0 -47.57(-1.25%)
Feb 01, 2018 3764 3804 3736 3791 0 +7.00(+0.18%)
Jan 31, 2018 3862 3877 3771 3784 0 -66.18(-1.72%)
Jan 30, 2018 3858 3868 3837 3850 0 -27.65(-0.71%)
Jan 29, 2018 3871 3890 3855 3878 0 -14.73(-0.38%)
Jan 26, 2018 3903 3903 3834 3893 0 +20.56(+0.53%)
Jan 25, 2018 3870 3884 3847 3872 0 +0.30(+0.01%)
Jan 24, 2018 3863 3954 3852 3872 0 +9.36(+0.24%)
Jan 23, 2018 3867 3894 3841 3862 0 -36.14(-0.93%)
Jan 22, 2018 3833 3901 3826 3898 0 +74.73(+1.95%)
Jan 19, 2018 3819 3850 3803 3824 0 -9.85(-0.26%)
Jan 18, 2018 3861 3907 3820 3834 0 -33.32(-0.86%)
Jan 17, 2018 3772 3909 3730 3867 0 +50.18(+1.31%)
Jan 16, 2018 3867 3876 3794 3817 0 -31.41(-0.82%)
Jan 12, 2018 3848 3848 3848 3848 0 +35.55(+0.93%)
Jan 11, 2018 3773 3824 3746 3813 0 +57.41(+1.53%)
Jan 10, 2018 3759 3784 3724 3755 0 -24.73(-0.65%)
Jan 09, 2018 3786 3797 3749 3780 0 -10.83(-0.29%)
Jan 08, 2018 3796 3812 3751 3791 0 +9.74(+0.26%)
Jan 05, 2018 3807 3812 3776 3781 0 -6.41(-0.17%)
Jan 04, 2018 3773 3795 3730 3787 0 -9.99(-0.26%)
Jan 03, 2018 3797 3839 3786 3797 0 +21.30(+0.56%)
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.