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 (%)
May 31, 2018 4641 4683 4603 4639 0 +3.09(+0.07%)
May 30, 2018 4590 4682 4586 4636 0 +55.63(+1.21%)
May 29, 2018 4540 4609 4490 4580 0 -2.89(-0.06%)
May 25, 2018 4583 4583 4583 4583 0 +98.20(+2.19%)
May 24, 2018 4444 4508 4372 4485 0 +13.89(+0.31%)
May 23, 2018 4233 4492 4115 4471 0 +844.11(+23.27%)
May 22, 2018 3676 3691 3589 3627 0 -35.48(-0.97%)
May 21, 2018 3676 3713 3655 3662 0 -3.87(-0.11%)
May 18, 2018 3681 3719 3659 3666 0 -29.49(-0.80%)
May 17, 2018 3705 3755 3678 3696 0 +4.76(+0.13%)
May 16, 2018 3636 3704 3636 3691 0 +76.90(+2.13%)
May 15, 2018 3652 3662 3598 3614 0 -39.39(-1.08%)
May 14, 2018 3689 3703 3644 3654 0 -27.00(-0.73%)
May 11, 2018 3671 3698 3662 3681 0 +5.95(+0.16%)
May 10, 2018 3694 3700 3650 3675 0 +7.80(+0.21%)
May 09, 2018 3649 3674 3631 3667 0 +33.63(+0.93%)
May 08, 2018 3602 3658 3602 3633 0 +11.78(+0.33%)
May 07, 2018 3675 3677 3586 3621 0 -33.00(-0.90%)
May 04, 2018 3618 3671 3584 3654 0 +24.41(+0.67%)
May 03, 2018 3581 3634 3557 3630 0 +22.65(+0.63%)
May 02, 2018 3591 3633 3579 3607 0 +3.18(+0.09%)
May 01, 2018 3626 3649 3570 3604 0 -44.00(-1.21%)
Apr 30, 2018 3678 3702 3641 3648 0 -17.34(-0.47%)
Apr 27, 2018 3601 3668 3589 3665 0 +64.19(+1.78%)
Apr 26, 2018 3576 3617 3555 3601 0 +24.39(+0.68%)
Apr 25, 2018 3530 3585 3519 3577 0 +44.70(+1.27%)
Apr 24, 2018 3575 3595 3513 3532 0 -32.67(-0.92%)
Apr 23, 2018 3508 3566 3505 3565 0 +58.14(+1.66%)
Apr 20, 2018 3492 3507 3475 3507 0 +28.72(+0.83%)
Apr 19, 2018 3538 3550 3446 3478 0 -69.87(-1.97%)
Apr 18, 2018 3590 3613 3546 3548 0 -18.41(-0.52%)
Apr 17, 2018 3575 3610 3557 3566 0 +25.19(+0.71%)
Apr 16, 2018 3540 3558 3510 3541 0 +28.01(+0.80%)
Apr 13, 2018 3514 3541 3473 3513 0 +20.21(+0.58%)
Apr 12, 2018 3476 3529 3468 3493 0 +26.54(+0.77%)
Apr 11, 2018 3440 3488 3412 3466 0 +6.44(+0.19%)
Apr 10, 2018 3450 3478 3431 3460 0 +51.83(+1.52%)
Apr 09, 2018 3413 3462 3406 3408 0 +17.05(+0.50%)
Apr 06, 2018 3468 3493 3365 3391 0 -90.07(-2.59%)
Apr 05, 2018 3489 3520 3454 3481 0 +55.26(+1.61%)
Apr 04, 2018 3322 3427 3311 3426 0 +83.69(+2.50%)
Apr 03, 2018 3362 3362 3291 3342 0 -23.69(-0.70%)
Apr 02, 2018 3479 3492 3325 3366 0 -98.98(-2.86%)
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%)
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.