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 (%)
Jun 29, 2018 4683 4711 4658 4668 0 +7.47(+0.16%)
Jun 28, 2018 4704 4710 4625 4660 0 -32.60(-0.69%)
Jun 27, 2018 4744 4766 4690 4693 0 -46.25(-0.98%)
Jun 26, 2018 4730 4752 4703 4739 0 +19.27(+0.41%)
Jun 25, 2018 4771 4788 4686 4720 0 -21.27(-0.45%)
Jun 22, 2018 4784 4817 4699 4741 0 -47.24(-0.99%)
Jun 21, 2018 4787 4834 4766 4788 0 -13.13(-0.27%)
Jun 20, 2018 4800 4859 4781 4802 0 -24.76(-0.51%)
Jun 19, 2018 4827 4877 4777 4826 0 -64.50(-1.32%)
Jun 18, 2018 4810 4892 4801 4891 0 +57.18(+1.18%)
Jun 15, 2018 4834 4843 4812 4834 0 +21.58(+0.45%)
Jun 14, 2018 4828 4849 4789 4812 0 -12.43(-0.26%)
Jun 13, 2018 4802 4894 4802 4824 0 +1.71(+0.04%)
Jun 12, 2018 4748 4855 4694 4823 0 +84.39(+1.78%)
Jun 11, 2018 4684 4781 4676 4738 0 +49.67(+1.06%)
Jun 08, 2018 4686 4733 4654 4689 0 +7.07(+0.15%)
Jun 07, 2018 4739 4772 4666 4682 0 -68.06(-1.43%)
Jun 06, 2018 4770 4796 4711 4750 0 +1.03(+0.02%)
Jun 05, 2018 4725 4779 4720 4749 0 +9.17(+0.19%)
Jun 04, 2018 4700 4774 4700 4740 0 +42.22(+0.90%)
Jun 01, 2018 4674 4707 4649 4697 0 +58.30(+1.26%)
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%)
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.