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 (%)
Sep 28, 2018 4561 4633 4552 4574 0 +14.89(+0.33%)
Sep 27, 2018 4576 4603 4540 4559 0 -23.40(-0.51%)
Sep 26, 2018 4498 4631 4492 4583 0 +105.29(+2.35%)
Sep 25, 2018 4482 4503 4432 4478 0 +23.03(+0.52%)
Sep 24, 2018 4493 4525 4402 4455 0 -36.30(-0.81%)
Sep 21, 2018 4515 4548 4476 4491 0 -15.52(-0.34%)
Sep 20, 2018 4438 4520 4418 4506 0 +82.25(+1.86%)
Sep 19, 2018 4415 4453 4393 4424 0 -13.80(-0.31%)
Sep 18, 2018 4456 4479 4426 4438 0 -26.89(-0.60%)
Sep 17, 2018 4569 4589 4450 4465 0 -99.63(-2.18%)
Sep 14, 2018 4465 4580 4455 4564 0 +94.31(+2.11%)
Sep 13, 2018 4438 4492 4410 4470 0 +45.74(+1.03%)
Sep 12, 2018 4424 4504 4417 4424 0 +48.60(+1.11%)
Sep 11, 2018 4398 4422 4363 4376 0 -33.68(-0.76%)
Sep 10, 2018 4393 4427 4373 4409 0 +51.35(+1.18%)
Sep 07, 2018 4368 4416 4341 4358 0 -17.73(-0.41%)
Sep 06, 2018 4312 4441 4305 4376 0 +93.93(+2.19%)
Sep 05, 2018 4353 4374 4279 4282 0 -72.00(-1.65%)
Sep 04, 2018 4327 4409 4304 4354 0 +3.55(+0.08%)
Aug 31, 2018 4350 4350 4350 4350 0 -16.34(-0.37%)
Aug 30, 2018 4454 4490 4346 4367 0 -84.03(-1.89%)
Aug 29, 2018 4652 4654 4394 4451 0 -198.17(-4.26%)
Aug 28, 2018 4875 4909 4595 4649 0 +45.69(+0.99%)
Aug 27, 2018 4694 4698 4492 4603 0 -59.27(-1.27%)
Aug 24, 2018 4611 4682 4584 4662 0 +57.41(+1.25%)
Aug 23, 2018 4617 4670 4573 4605 0 +2.19(+0.05%)
Aug 22, 2018 4585 4685 4576 4603 0 -75.46(-1.61%)
Aug 21, 2018 4680 4722 4661 4678 0 +6.97(+0.15%)
Aug 20, 2018 4562 4681 4562 4671 0 +111.33(+2.44%)
Aug 17, 2018 4544 4589 4515 4560 0 +41.19(+0.91%)
Aug 16, 2018 4469 4574 4469 4519 0 +61.75(+1.39%)
Aug 15, 2018 4637 4664 4413 4457 0 -219.11(-4.69%)
Aug 14, 2018 4682 4708 4624 4676 0 +33.65(+0.72%)
Aug 13, 2018 4753 4775 4634 4643 0 -122.35(-2.57%)
Aug 10, 2018 4767 4802 4673 4765 0 -97.85(-2.01%)
Aug 09, 2018 4870 4898 4852 4863 0 +7.52(+0.15%)
Aug 08, 2018 4872 4890 4831 4855 0 -5.35(-0.11%)
Aug 07, 2018 4829 4877 4806 4861 0 +45.04(+0.94%)
Aug 06, 2018 4806 4835 4782 4816 0 -1.07(-0.02%)
Aug 03, 2018 4879 4889 4812 4817 0 -38.65(-0.80%)
Aug 02, 2018 4781 4862 4776 4855 0 +30.75(+0.64%)
Aug 01, 2018 4834 4885 4797 4825 0 -54.60(-1.12%)
Jul 31, 2018 4843 4911 4843 4879 0 +46.12(+0.95%)
Jul 30, 2018 4868 4895 4782 4833 0 -14.93(-0.31%)
Jul 27, 2018 4934 4955 4837 4848 0 -84.85(-1.72%)
Jul 26, 2018 4966 5024 4917 4933 0 -15.08(-0.30%)
Jul 25, 2018 4894 4955 4888 4948 0 +55.58(+1.14%)
Jul 24, 2018 4900 4932 4865 4892 0 -7.14(-0.15%)
Jul 23, 2018 4848 4930 4832 4899 0 +62.37(+1.29%)
Jul 20, 2018 4816 4847 4783 4837 0 +9.19(+0.19%)
Jul 19, 2018 4766 4845 4766 4828 0 +53.62(+1.12%)
Jul 18, 2018 4770 4784 4750 4774 0 +10.28(+0.22%)
Jul 17, 2018 4707 4766 4701 4764 0 +56.73(+1.21%)
Jul 16, 2018 4705 4739 4667 4707 0 +16.31(+0.35%)
Jul 13, 2018 4681 4718 4681 4691 0 +17.34(+0.37%)
Jul 12, 2018 4664 4688 4644 4674 0 +15.60(+0.33%)
Jul 11, 2018 4701 4710 4632 4658 0 -63.53(-1.35%)
Jul 10, 2018 4688 4724 4678 4722 0 +33.67(+0.72%)
Jul 09, 2018 4721 4746 4645 4688 0 -53.48(-1.13%)
Jul 06, 2018 4722 4752 4705 4741 0 +23.83(+0.51%)
Jul 05, 2018 4702 4721 4656 4717 0 +33.74(+0.72%)
Jul 03, 2018 4684 4684 4684 4684 0 +35.13(+0.76%)
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.