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 28, 2017 3277 3281 3240 3254 0 -25.47(-0.78%)
Apr 27, 2017 3307 3320 3271 3279 0 -25.85(-0.78%)
Apr 26, 2017 3305 3322 3295 3305 0 +9.54(+0.29%)
Apr 25, 2017 3306 3316 3274 3296 0 +8.54(+0.26%)
Apr 24, 2017 3287 3297 3266 3287 0 +31.85(+0.98%)
Apr 21, 2017 3266 3273 3248 3255 0 -15.84(-0.48%)
Apr 20, 2017 3265 3284 3255 3271 0 +20.92(+0.64%)
Apr 19, 2017 3232 3259 3232 3250 0 +27.74(+0.86%)
Apr 18, 2017 3241 3263 3217 3223 0 -26.76(-0.82%)
Apr 17, 2017 3244 3250 3207 3249 0 +12.08(+0.37%)
Apr 13, 2017 3259 3273 3236 3237 0 -19.83(-0.61%)
Apr 12, 2017 3269 3276 3248 3257 0 -14.36(-0.44%)
Apr 11, 2017 3309 3318 3244 3271 0 -37.61(-1.14%)
Apr 10, 2017 3308 3348 3297 3309 0 -8.97(-0.27%)
Apr 07, 2017 3323 3347 3311 3318 0 -7.88(-0.24%)
Apr 06, 2017 3307 3340 3294 3326 0 +32.59(+0.99%)
Apr 05, 2017 3333 3344 3283 3293 0 -31.20(-0.94%)
Apr 04, 2017 3331 3343 3312 3324 0 -18.74(-0.56%)
Apr 03, 2017 3387 3395 3341 3343 0 -39.74(-1.17%)
Mar 31, 2017 3372 3402 3372 3383 0 +1.86(+0.06%)
Mar 30, 2017 3408 3426 3350 3381 0 -41.01(-1.20%)
Mar 29, 2017 3406 3453 3405 3422 0 +12.87(+0.38%)
Mar 28, 2017 3381 3415 3373 3409 0 +34.69(+1.03%)
Mar 27, 2017 3357 3387 3328 3375 0 -11.37(-0.34%)
Mar 24, 2017 3390 3423 3368 3386 0 +0.59(+0.02%)
Mar 23, 2017 3383 3416 3374 3385 0 +8.94(+0.26%)
Mar 22, 2017 3338 3382 3310 3376 0 +39.11(+1.17%)
Mar 21, 2017 3354 3373 3328 3337 0 +6.19(+0.19%)
Mar 20, 2017 3312 3360 3308 3331 0 +50.19(+1.53%)
Mar 17, 2017 3312 3337 3234 3281 0 +86.59(+2.71%)
Mar 16, 2017 3188 3217 3186 3194 0 -17.29(-0.54%)
Mar 15, 2017 3174 3214 3166 3212 0 +47.40(+1.50%)
Mar 14, 2017 3149 3187 3135 3164 0 +9.68(+0.31%)
Mar 13, 2017 3150 3157 3134 3155 0 +5.29(+0.17%)
Mar 10, 2017 3164 3168 3138 3149 0 +8.68(+0.28%)
Mar 09, 2017 3126 3154 3124 3141 0 -22.85(-0.72%)
Mar 08, 2017 3159 3170 3143 3163 0 +12.79(+0.41%)
Mar 07, 2017 3168 3183 3146 3151 0 -40.77(-1.28%)
Mar 06, 2017 3193 3201 3171 3191 0 -14.56(-0.45%)
Mar 03, 2017 3197 3218 3187 3206 0 +7.90(+0.25%)
Mar 02, 2017 3220 3239 3166 3198 0 -50.62(-1.56%)
Mar 01, 2017 3289 3292 3240 3249 0 -12.38(-0.38%)
Feb 28, 2017 3245 3277 3225 3261 0 -3.83(-0.12%)
Feb 27, 2017 3258 3279 3246 3265 0 +8.39(+0.26%)
Feb 24, 2017 3198 3287 3195 3256 0 +50.92(+1.59%)
Feb 23, 2017 3158 3230 3151 3206 0 +65.91(+2.10%)
Feb 22, 2017 3131 3159 3104 3140 0 -3.77(-0.12%)
Feb 21, 2017 3073 3179 3068 3143 0 +75.96(+2.48%)
Feb 17, 2017 3067 3067 3067 3067 0 +108.30(+3.66%)
Feb 16, 2017 2976 2989 2946 2959 0 -7.57(-0.26%)
Feb 15, 2017 2957 2976 2951 2967 0 +9.19(+0.31%)
Feb 14, 2017 2899 2967 2898 2958 0 +45.43(+1.56%)
Feb 13, 2017 2910 2929 2893 2912 0 +8.72(+0.30%)
Feb 10, 2017 2876 2914 2873 2903 0 +32.08(+1.12%)
Feb 09, 2017 2829 2878 2829 2871 0 +47.45(+1.68%)
Feb 08, 2017 2797 2831 2786 2824 0 +25.70(+0.92%)
Feb 07, 2017 2798 2800 2780 2798 0 -7.21(-0.26%)
Feb 06, 2017 2791 2839 2777 2805 0 -67.48(-2.35%)
Feb 03, 2017 2812 2897 2810 2873 0 +78.07(+2.79%)
Feb 02, 2017 2783 2810 2772 2795 0 +6.15(+0.22%)
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.