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, 2019 3728 3756 3699 3743 0 +26.97(+0.73%)
Mar 28, 2019 3732 3772 3670 3716 0 +13.12(+0.35%)
Mar 27, 2019 3657 3726 3657 3703 0 +45.72(+1.25%)
Mar 26, 2019 3670 3695 3622 3658 0 +11.68(+0.32%)
Mar 25, 2019 3661 3681 3621 3646 0 -14.53(-0.40%)
Mar 22, 2019 3470 3696 3451 3660 0 +111.68(+3.15%)
Mar 21, 2019 3422 3575 3422 3549 0 +105.97(+3.08%)
Mar 20, 2019 3421 3470 3386 3443 0 +1.78(+0.05%)
Mar 19, 2019 3453 3486 3428 3441 0 -11.71(-0.34%)
Mar 18, 2019 3429 3457 3415 3453 0 +27.95(+0.82%)
Mar 15, 2019 3400 3447 3392 3425 0 +38.63(+1.14%)
Mar 14, 2019 3431 3435 3365 3386 0 -38.26(-1.12%)
Mar 13, 2019 3422 3456 3388 3424 0 +24.10(+0.71%)
Mar 12, 2019 3411 3435 3384 3400 0 -14.53(-0.43%)
Mar 11, 2019 3349 3421 3346 3415 0 +69.17(+2.07%)
Mar 08, 2019 3317 3349 3288 3346 0 -6.09(-0.18%)
Mar 07, 2019 3356 3376 3336 3352 0 -10.37(-0.31%)
Mar 06, 2019 3373 3384 3344 3362 0 -2.74(-0.08%)
Mar 05, 2019 3364 3397 3351 3365 0 +9.60(+0.29%)
Mar 04, 2019 3408 3415 3327 3355 0 -47.04(-1.38%)
Mar 01, 2019 3402 3448 3365 3402 0 +31.47(+0.93%)
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%)
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.