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 (%)
Aug 31, 2020 4331 4393 4331 4347 0 -48.93(-1.11%)
Aug 28, 2020 4394 4422 4384 4396 0 +23.05(+0.53%)
Aug 27, 2020 4373 4412 4367 4373 0 +60.62(+1.41%)
Aug 26, 2020 4332 4345 4294 4312 0 -16.66(-0.38%)
Aug 25, 2020 4339 4391 4319 4329 0 -178.69(-3.96%)
Aug 24, 2020 4475 4613 4427 4508 0 +36.16(+0.81%)
Aug 21, 2020 4483 4490 4464 4472 0 -28.01(-0.62%)
Aug 20, 2020 4506 4518 4491 4500 0 -15.95(-0.35%)
Aug 19, 2020 4472 4522 4471 4515 0 +39.35(+0.88%)
Aug 18, 2020 4455 4484 4443 4476 0 +25.53(+0.57%)
Aug 17, 2020 4436 4451 4429 4451 0 +14.89(+0.34%)
Aug 14, 2020 4428 4438 4423 4436 0 +7.09(+0.16%)
Aug 13, 2020 4428 4438 4400 4429 0 -7.09(-0.16%)
Aug 12, 2020 4433 4447 4422 4436 0 +0.71(+0.02%)
Aug 11, 2020 4452 4462 4421 4435 0 -7.09(-0.16%)
Aug 10, 2020 4426 4463 4426 4442 0 +12.76(+0.29%)
Aug 07, 2020 4433 4439 4422 4429 0 -7.44(-0.17%)
Aug 06, 2020 4442 4447 4431 4437 0 -6.38(-0.14%)
Aug 05, 2020 4461 4462 4436 4443 0 -10.99(-0.25%)
Aug 04, 2020 4469 4469 4438 4454 0 +1.77(+0.04%)
Aug 03, 2020 4431 4463 4416 4452 0 +3.90(+0.09%)
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%)
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.