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 (%)
Jul 31, 2020 4426 4450 4418 4448 0 +25.17(+0.57%)
Jul 30, 2020 4425 4443 4418 4423 0 -8.86(-0.20%)
Jul 29, 2020 4453 4453 4420 4432 0 -1.78(-0.04%)
Jul 28, 2020 4459 4464 4423 4434 0 -1.77(-0.04%)
Jul 27, 2020 4315 4472 4308 4436 0 +127.28(+2.95%)
Jul 24, 2020 4322 4328 4288 4308 0 -7.09(-0.16%)
Jul 23, 2020 4320 4332 4296 4316 0 -1.42(-0.03%)
Jul 22, 2020 4333 4342 4311 4317 0 -21.27(-0.49%)
Jul 21, 2020 4319 4350 4313 4338 0 +29.78(+0.69%)
Jul 20, 2020 4316 4347 4295 4308 0 -12.05(-0.28%)
Jul 17, 2020 4354 4354 4299 4320 0 -9.57(-0.22%)
Jul 16, 2020 4336 4350 4313 4330 0 -17.02(-0.39%)
Jul 15, 2020 4346 4362 4313 4347 0 +26.94(+0.62%)
Jul 14, 2020 4286 4322 4279 4320 0 +20.21(+0.47%)
Jul 13, 2020 4313 4324 4281 4300 0 -4.61(-0.11%)
Jul 10, 2020 4277 4314 4276 4305 0 +10.99(+0.26%)
Jul 09, 2020 4329 4329 4281 4294 0 -20.91(-0.48%)
Jul 08, 2020 4315 4344 4277 4314 0 -15.25(-0.35%)
Jul 07, 2020 4356 4365 4312 4330 0 -31.91(-0.73%)
Jul 06, 2020 4358 4370 4337 4362 0 +24.47(+0.56%)
Jul 02, 2020 4339 4356 4320 4337 0 -0.36(-0.01%)
Jul 01, 2020 4323 4375 4276 4338 0 +10.28(+0.24%)
Jun 30, 2020 4294 4339 4285 4327 0 +57.79(+1.35%)
Jun 29, 2020 4249 4291 4245 4269 0 +26.24(+0.62%)
Jun 26, 2020 4276 4292 4227 4243 0 -27.65(-0.65%)
Jun 25, 2020 4314 4314 4263 4271 0 -38.65(-0.90%)
Jun 24, 2020 4311 4329 4267 4310 0 -17.73(-0.41%)
Jun 23, 2020 4334 4344 4284 4327 0 +1.07(+0.02%)
Jun 22, 2020 4272 4329 4270 4326 0 +36.51(+0.85%)
Jun 19, 2020 4312 4312 4266 4290 0 -0.70(-0.02%)
Jun 18, 2020 4306 4312 4270 4290 0 -20.92(-0.49%)
Jun 17, 2020 4305 4325 4277 4311 0 +25.88(+0.60%)
Jun 16, 2020 4292 4311 4264 4285 0 +23.40(+0.55%)
Jun 15, 2020 4196 4270 4191 4262 0 +34.74(+0.82%)
Jun 12, 2020 4267 4276 4195 4227 0 -12.41(-0.29%)
Jun 11, 2020 4273 4314 4223 4240 0 -56.01(-1.30%)
Jun 10, 2020 4316 4378 4288 4296 0 -124.45(-2.82%)
Jun 09, 2020 4402 4436 4391 4420 0 +84.38(+1.95%)
Jun 08, 2020 4342 4383 4312 4336 0 +6.74(+0.16%)
Jun 05, 2020 4402 4407 4258 4329 0 +264.49(+6.51%)
Jun 04, 2020 4020 4089 3993 4065 0 +10.28(+0.25%)
Jun 03, 2020 4152 4176 3991 4054 0 -98.92(-2.38%)
Jun 02, 2020 4566 4569 3949 4153 0 -406.66(-8.92%)
Jun 01, 2020 4525 4569 4525 4560 0 +13.12(+0.29%)
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%)
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.