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 29, 2020 4530 4556 4519 4547 0 +10.99(+0.24%)
May 28, 2020 4535 4564 4522 4536 0 +9.93(+0.22%)
May 27, 2020 4462 4527 4456 4526 0 +76.93(+1.73%)
May 26, 2020 4440 4478 4440 4449 0 +10.64(+0.24%)
May 22, 2020 4499 4502 4431 4438 0 -45.74(-1.02%)
May 21, 2020 4460 4493 4398 4484 0 +23.76(+0.53%)
May 20, 2020 4542 4544 4434 4460 0 -81.19(-1.79%)
May 19, 2020 4520 4545 4518 4541 0 +11.34(+0.25%)
May 18, 2020 4535 4547 4514 4530 0 +23.05(+0.51%)
May 15, 2020 4503 4526 4479 4507 0 -9.57(-0.21%)
May 14, 2020 4514 4531 4489 4517 0 -14.19(-0.31%)
May 13, 2020 4534 4555 4512 4531 0 +1.42(+0.03%)
May 12, 2020 4563 4563 4529 4529 0 -22.69(-0.50%)
May 11, 2020 4560 4569 4546 4552 0 -9.93(-0.22%)
May 08, 2020 4556 4571 4548 4562 0 +13.83(+0.30%)
May 07, 2020 4547 4561 4541 4548 0 +9.57(+0.21%)
May 06, 2020 4528 4546 4507 4539 0 +15.60(+0.34%)
May 05, 2020 4506 4540 4504 4523 0 +13.83(+0.31%)
May 04, 2020 4511 4511 4485 4509 0 +0.36(+0.01%)
May 01, 2020 4499 4519 4487 4509 0 +19.85(+0.44%)
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%)
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.