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 31, 2020 4542 4606 4539 4595 0 +35.81(+0.79%)
Mar 30, 2020 4542 4582 4526 4559 0 +37.22(+0.82%)
Mar 27, 2020 4542 4576 4507 4522 0 -59.56(-1.30%)
Mar 26, 2020 4526 4588 4497 4582 0 +87.22(+1.94%)
Mar 25, 2020 4465 4539 4436 4495 0 +1.77(+0.04%)
Mar 24, 2020 4420 4493 4410 4493 0 +175.15(+4.06%)
Mar 23, 2020 4400 4470 4312 4318 0 -133.67(-3.00%)
Mar 20, 2020 4542 4547 4436 4451 0 -19.85(-0.44%)
Mar 19, 2020 3910 4520 3904 4471 0 +524.01(+13.28%)
Mar 18, 2020 4007 4153 3687 3947 0 -165.21(-4.02%)
Mar 17, 2020 4132 4163 3885 4112 0 +7.09(+0.17%)
Mar 16, 2020 4436 4486 4084 4105 0 -434.67(-9.57%)
Mar 13, 2020 4557 4587 4469 4540 0 +16.31(+0.36%)
Mar 12, 2020 4595 4603 4374 4524 0 -104.59(-2.26%)
Mar 11, 2020 4663 4668 4617 4628 0 -52.83(-1.13%)
Mar 10, 2020 4634 4688 4633 4681 0 +66.65(+1.44%)
Mar 09, 2020 4663 4676 4591 4614 0 -94.31(-2.00%)
Mar 06, 2020 4709 4719 4698 4709 0 -19.50(-0.41%)
Mar 05, 2020 4730 4741 4713 4728 0 -15.60(-0.33%)
Mar 04, 2020 4746 4747 4737 4744 0 +11.70(+0.25%)
Mar 03, 2020 4743 4757 4723 4732 0 -10.99(-0.23%)
Mar 02, 2020 4741 4749 4727 4743 0 +2.84(+0.06%)
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%)
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.