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 (%)
Apr 30, 2020 4515 4544 4485 4489 0 -30.49(-0.67%)
Apr 29, 2020 4506 4544 4486 4519 0 +28.72(+0.64%)
Apr 28, 2020 4457 4497 4448 4491 0 +55.31(+1.25%)
Apr 27, 2020 4506 4509 4428 4435 0 -48.22(-1.08%)
Apr 24, 2020 4537 4537 4457 4484 0 -25.17(-0.56%)
Apr 23, 2020 4549 4556 4507 4509 0 -35.81(-0.79%)
Apr 22, 2020 4590 4593 4516 4545 0 -44.32(-0.97%)
Apr 21, 2020 4556 4595 4552 4589 0 +13.12(+0.29%)
Apr 20, 2020 4554 4597 4554 4576 0 -7.09(-0.15%)
Apr 17, 2020 4553 4589 4551 4583 0 +48.92(+1.08%)
Apr 16, 2020 4569 4615 4482 4534 0 -35.10(-0.77%)
Apr 15, 2020 4560 4595 4550 4569 0 -14.53(-0.32%)
Apr 14, 2020 4558 4603 4553 4584 0 +34.03(+0.75%)
Apr 13, 2020 4572 4578 4542 4550 0 +9.22(+0.20%)
Apr 09, 2020 4581 4613 4540 4540 0 -50.34(-1.10%)
Apr 08, 2020 4574 4633 4558 4591 0 +34.39(+0.75%)
Apr 07, 2020 4582 4587 4547 4556 0 +8.15(+0.18%)
Apr 06, 2020 4592 4592 4543 4548 0 -3.90(-0.09%)
Apr 03, 2020 4578 4588 4533 4552 0 -52.82(-1.15%)
Apr 02, 2020 4565 4611 4550 4605 0 +15.24(+0.33%)
Apr 01, 2020 4533 4604 4533 4590 0 -5.67(-0.12%)
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%)
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%)
Dec 02, 2019 4740 4756 4733 4739 0 -8.92(-0.19%)
Nov 29, 2019 4737 4748 4736 4748 0 +9.99(+0.21%)
Nov 27, 2019 4732 4742 4728 4738 0 +14.53(+0.31%)
Nov 26, 2019 4735 4735 4723 4723 0 -5.02(-0.11%)
Nov 25, 2019 4711 4737 4705 4728 0 +274.53(+6.16%)
Nov 22, 2019 4477 4503 4420 4454 0 -35.13(-0.78%)
Nov 21, 2019 4513 4526 4468 4489 0 +112.28(+2.57%)
Nov 20, 2019 4363 4388 4334 4377 0 -6.28(-0.14%)
Nov 19, 2019 4418 4419 4360 4383 0 -38.23(-0.86%)
Nov 18, 2019 4425 4426 4383 4421 0 -17.89(-0.40%)
Nov 15, 2019 4400 4440 4365 4439 0 +73.36(+1.68%)
Nov 14, 2019 4340 4416 4334 4366 0 +16.01(+0.37%)
Nov 13, 2019 4391 4401 4341 4350 0 -56.57(-1.28%)
Nov 12, 2019 4443 4451 4394 4406 0 -49.76(-1.12%)
Nov 11, 2019 4440 4477 4423 4456 0 -3.26(-0.07%)
Nov 08, 2019 4435 4471 4418 4459 0 +23.81(+0.54%)
Nov 07, 2019 4457 4468 4403 4435 0 +10.96(+0.25%)
Nov 06, 2019 4431 4463 4395 4424 0 +13.83(+0.31%)
Nov 05, 2019 4521 4537 4400 4411 0 -118.37(-2.61%)
Nov 04, 2019 4501 4583 4426 4529 0 +22.72(+0.50%)
Nov 01, 2019 4423 4525 4403 4506 0 +88.20(+2.00%)
Oct 31, 2019 4396 4432 4360 4418 0 +22.00(+0.50%)
Oct 30, 2019 4489 4523 4343 4396 0 -103.13(-2.29%)
Oct 29, 2019 4561 4606 4480 4499 0 -103.61(-2.25%)
Oct 28, 2019 4529 4627 4462 4603 0 +1105.18(+31.60%)
Oct 25, 2019 3489 3655 3448 3498 0 +31.32(+0.90%)
Oct 24, 2019 3295 3482 3295 3466 0 +185.79(+5.66%)
Oct 23, 2019 3225 3286 3185 3280 0 +52.14(+1.62%)
Oct 22, 2019 3183 3230 3143 3228 0 +49.28(+1.55%)
Oct 21, 2019 3168 3196 3160 3179 0 +38.35(+1.22%)
Oct 18, 2019 3204 3212 3138 3141 0 -109.51(-3.37%)
Oct 17, 2019 3252 3261 3227 3250 0 +6.39(+0.20%)
Oct 16, 2019 3225 3255 3217 3244 0 +12.74(+0.39%)
Oct 15, 2019 3223 3268 3204 3231 0 +27.65(+0.86%)
Oct 14, 2019 3234 3250 3175 3203 0 -57.40(-1.76%)
Oct 11, 2019 3197 3291 3197 3261 0 +136.47(+4.37%)
Oct 10, 2019 3144 3174 3114 3124 0 -17.36(-0.55%)
Oct 09, 2019 3117 3151 3084 3142 0 +66.93(+2.18%)
Oct 08, 2019 3115 3125 3068 3075 0 -84.62(-2.68%)
Oct 07, 2019 3134 3202 3111 3159 0 +33.87(+1.08%)
Oct 04, 2019 3138 3163 3083 3126 0 -39.92(-1.26%)
Oct 03, 2019 3137 3169 3066 3165 0 +21.03(+0.67%)
Oct 02, 2019 3147 3176 3104 3144 0 -80.92(-2.51%)
Oct 01, 2019 3304 3337 3222 3225 0 -62.16(-1.89%)
Sep 30, 2019 3265 3322 3265 3288 0 +26.73(+0.82%)
Sep 27, 2019 3239 3298 3239 3261 0 +37.20(+1.15%)
Sep 26, 2019 3273 3284 3179 3224 0 -42.13(-1.29%)
Sep 25, 2019 3216 3276 3211 3266 0 +41.78(+1.30%)
Sep 24, 2019 3284 3287 3197 3224 0 -33.50(-1.03%)
Sep 23, 2019 3213 3277 3203 3257 0 +17.16(+0.53%)
Sep 20, 2019 3256 3299 3238 3240 0 -1.64(-0.05%)
Sep 19, 2019 3328 3328 3233 3242 0 -73.69(-2.22%)
Sep 18, 2019 3315 3340 3265 3316 0 -65.07(-1.92%)
Sep 17, 2019 3412 3420 3340 3381 0 -40.47(-1.18%)
Sep 16, 2019 3463 3505 3414 3421 0 -66.77(-1.91%)
Sep 13, 2019 3459 3515 3447 3488 0 +59.15(+1.73%)
Sep 12, 2019 3380 3441 3340 3429 0 +55.28(+1.64%)
Sep 11, 2019 3344 3375 3258 3373 0 +37.24(+1.12%)
Sep 10, 2019 3242 3336 3233 3336 0 +96.65(+2.98%)
Sep 09, 2019 3130 3252 3123 3240 0 +108.60(+3.47%)
Sep 06, 2019 3141 3168 3121 3131 0 +1.18(+0.04%)
Sep 05, 2019 3044 3143 3039 3130 0 +129.79(+4.33%)
Sep 04, 2019 2985 3024 2953 3000 0 +72.19(+2.47%)
Sep 03, 2019 2982 2996 2896 2928 0 -84.72(-2.81%)
Aug 30, 2019 3055 3103 2988 3013 0 -23.64(-0.78%)
Aug 29, 2019 3027 3080 2981 3036 0 +13.38(+0.44%)
Aug 28, 2019 2799 3073 2790 3023 0 +89.10(+3.04%)
Aug 27, 2019 2964 3015 2923 2934 0 -14.59(-0.49%)
Aug 26, 2019 2914 2958 2881 2948 0 +62.51(+2.17%)
Aug 23, 2019 3004 3032 2878 2886 0 -142.47(-4.70%)
Aug 22, 2019 2984 3040 2971 3028 0 +28.66(+0.96%)
Aug 21, 2019 2948 3009 2938 3000 0 +80.65(+2.76%)
Aug 20, 2019 2896 2936 2880 2919 0 +5.83(+0.20%)
Aug 19, 2019 2910 2950 2881 2913 0 +45.90(+1.60%)
Aug 16, 2019 2882 2927 2862 2867 0 +8.13(+0.28%)
Aug 15, 2019 2945 2955 2820 2859 0 -76.27(-2.60%)
Aug 14, 2019 3033 3033 2921 2935 0 -180.95(-5.81%)
Aug 13, 2019 3077 3202 3046 3116 0 +28.36(+0.92%)
Aug 12, 2019 3142 3142 3050 3088 0 -89.59(-2.82%)
Aug 09, 2019 3223 3237 3150 3178 0 -56.84(-1.76%)
Aug 08, 2019 3173 3241 3166 3234 0 +82.22(+2.61%)
Aug 07, 2019 3096 3157 3086 3152 0 +8.79(+0.28%)
Aug 06, 2019 3135 3150 3092 3143 0 +26.10(+0.84%)
Aug 05, 2019 3143 3143 3053 3117 0 -78.72(-2.46%)
Aug 02, 2019 3228 3267 3191 3196 0 -40.79(-1.26%)
Aug 01, 2019 3334 3382 3208 3237 0 -95.37(-2.86%)
Jul 31, 2019 3338 3391 3303 3332 0 -7.50(-0.22%)
Jul 30, 2019 3279 3340 3251 3340 0 +42.18(+1.28%)
Jul 29, 2019 3306 3317 3255 3297 0 -12.09(-0.37%)
Jul 26, 2019 3350 3370 3272 3310 0 -11.37(-0.34%)
Jul 25, 2019 3342 3368 3294 3321 0 -29.86(-0.89%)
Jul 24, 2019 3291 3354 3282 3351 0 +67.44(+2.05%)
Jul 23, 2019 3273 3300 3255 3283 0 +27.97(+0.86%)
Jul 22, 2019 3289 3301 3220 3255 0 -33.46(-1.02%)
Jul 19, 2019 3322 3351 3289 3289 0 -17.21(-0.52%)
Jul 18, 2019 3275 3316 3265 3306 0 -4.92(-0.15%)
Jul 17, 2019 3338 3358 3301 3311 0 -26.06(-0.78%)
Jul 16, 2019 3308 3367 3304 3337 0 +7.56(+0.23%)
Jul 15, 2019 3332 3373 3302 3329 0 -29.87(-0.89%)
Jul 12, 2019 3337 3374 3329 3359 0 +18.67(+0.56%)
Jul 11, 2019 3308 3343 3288 3341 0 +48.28(+1.47%)
Jul 10, 2019 3312 3329 3262 3292 0 -11.80(-0.36%)
Jul 09, 2019 3319 3326 3270 3304 0 -23.71(-0.71%)
Jul 08, 2019 3344 3361 3313 3328 0 -25.34(-0.76%)
Jul 05, 2019 3311 3356 3296 3353 0 +31.12(+0.94%)
Jul 03, 2019 3289 3364 3254 3322 0 +49.63(+1.52%)
Jul 02, 2019 3346 3349 3245 3272 0 -73.80(-2.21%)
Jul 01, 2019 3387 3443 3336 3346 0 +22.69(+0.68%)
Jun 28, 2019 3271 3326 3269 3324 0 +58.83(+1.80%)
Jun 27, 2019 3259 3279 3230 3265 0 +1.36(+0.04%)
Jun 26, 2019 3243 3305 3233 3263 0 +24.76(+0.76%)
Jun 25, 2019 3221 3249 3200 3239 0 -21.60(-0.66%)
Jun 24, 2019 3312 3338 3260 3260 0 -62.72(-1.89%)
Jun 21, 2019 3424 3424 3305 3323 0 -88.72(-2.60%)
Jun 20, 2019 3338 3416 3314 3412 0 +118.58(+3.60%)
Jun 19, 2019 3258 3307 3239 3293 0 +26.60(+0.81%)
Jun 18, 2019 3264 3301 3255 3266 0 +22.11(+0.68%)
Jun 17, 2019 3227 3260 3222 3244 0 +14.85(+0.46%)
Jun 14, 2019 3235 3239 3192 3230 0 -4.95(-0.15%)
Jun 13, 2019 3247 3263 3202 3234 0 -8.28(-0.26%)
Jun 12, 2019 3250 3264 3214 3243 0 -24.35(-0.75%)
Jun 11, 2019 3294 3298 3263 3267 0 -1.72(-0.05%)
Jun 10, 2019 3223 3294 3223 3269 0 +59.36(+1.85%)
Jun 07, 2019 3232 3254 3206 3209 0 -25.48(-0.79%)
Jun 06, 2019 3265 3280 3197 3235 0 -44.93(-1.37%)
Jun 05, 2019 3282 3286 3140 3280 0 -2.09(-0.06%)
Jun 04, 2019 3337 3400 3236 3282 0 +83.04(+2.60%)
Jun 03, 2019 3165 3227 3146 3199 0 +37.58(+1.19%)
May 31, 2019 3141 3169 3064 3161 0 -33.29(-1.04%)
May 30, 2019 3247 3279 3182 3195 0 -27.02(-0.84%)
May 29, 2019 3207 3235 3149 3222 0 -13.04(-0.40%)
May 28, 2019 3299 3340 3231 3235 0 -87.08(-2.62%)
May 24, 2019 3408 3418 3289 3322 0 -61.11(-1.81%)
May 23, 2019 3469 3474 3357 3383 0 -110.98(-3.18%)
May 22, 2019 3459 3512 3459 3494 0 +22.94(+0.66%)
May 21, 2019 3401 3506 3394 3471 0 +87.66(+2.59%)
May 20, 2019 3387 3391 3343 3383 0 -22.37(-0.66%)
May 17, 2019 3498 3525 3401 3406 0 -121.14(-3.43%)
May 16, 2019 3503 3551 3494 3527 0 +38.30(+1.10%)
May 15, 2019 3473 3526 3419 3488 0 +0.71(+0.02%)
May 14, 2019 3484 3523 3401 3488 0 +23.41(+0.68%)
May 13, 2019 3655 3655 3463 3464 0 -254.25(-6.84%)
May 10, 2019 3722 3739 3599 3719 0 -2.51(-0.07%)
May 09, 2019 3718 3738 3654 3721 0 -29.16(-0.78%)
May 08, 2019 3676 3786 3676 3750 0 +62.80(+1.70%)
May 07, 2019 3710 3730 3665 3687 0 -58.16(-1.55%)
May 06, 2019 3809 3811 3709 3746 0 -139.66(-3.59%)
May 03, 2019 3834 3892 3834 3885 0 +58.55(+1.53%)
May 02, 2019 3789 3833 3773 3827 0 +55.57(+1.47%)
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.