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 (%)
Mar 31, 2014 3153 3188 3150 3174 0 +38.23(+1.22%)
Mar 28, 2014 3133 3161 3125 3136 0 +2.53(+0.08%)
Mar 27, 2014 3148 3159 3115 3133 0 -12.69(-0.40%)
Mar 26, 2014 3187 3204 3145 3146 0 +914.36(+40.98%)
Mar 25, 2014 2258 2263 2217 2231 0 -23.85(-1.06%)
Mar 24, 2014 2268 2282 2245 2255 0 -1076.40(-32.31%)
Mar 21, 2014 3316 3439 3284 3332 0 -15.27(-0.46%)
Mar 20, 2014 3393 3405 3334 3347 0 -55.70(-1.64%)
Mar 19, 2014 3399 3421 3372 3403 0 +3.19(+0.09%)
Mar 18, 2014 3387 3419 3373 3399 0 +14.46(+0.43%)
Mar 17, 2014 3387 3401 3354 3385 0 +12.66(+0.38%)
Mar 14, 2014 3364 3390 3360 3372 0 -10.75(-0.32%)
Mar 13, 2014 3408 3418 3370 3383 0 -12.26(-0.36%)
Mar 12, 2014 3382 3405 3363 3395 0 +0.63(+0.02%)
Mar 11, 2014 3421 3447 3380 3395 0 -35.47(-1.03%)
Mar 10, 2014 3441 3444 3390 3430 0 -11.73(-0.34%)
Mar 07, 2014 3439 3476 3428 3442 0 +18.14(+0.53%)
Mar 06, 2014 3477 3480 3398 3424 0 +7.49(+0.22%)
Mar 05, 2014 3424 3433 3404 3416 0 -9.42(-0.27%)
Mar 04, 2014 3412 3449 3410 3426 0 +42.39(+1.25%)
Mar 03, 2014 3379 3393 3342 3383 0 -34.92(-1.02%)
Feb 28, 2014 3412 3446 3391 3418 0 +3.21(+0.09%)
Feb 27, 2014 3376 3425 3362 3415 0 +41.35(+1.23%)
Feb 26, 2014 3345 3397 3334 3374 0 +40.31(+1.21%)
Feb 25, 2014 3320 3341 3308 3333 0 +11.70(+0.35%)
Feb 24, 2014 3290 3339 3278 3322 0 +43.11(+1.31%)
Feb 21, 2014 3283 3293 3267 3278 0 -4.90(-0.15%)
Feb 20, 2014 3246 3286 3234 3283 0 +36.96(+1.14%)
Feb 19, 2014 3261 3286 3241 3246 0 +46.14(+1.44%)
Feb 18, 2014 3177 3212 3163 3200 0 +16.96(+0.53%)
Feb 14, 2014 3183 3183 3183 0 -9.35(-0.29%)
Feb 13, 2014 3141 3222 3137 3193 0 +45.92(+1.46%)
Feb 12, 2014 3164 3173 3139 3147 0 -2.59(-0.08%)
Feb 11, 2014 3151 3168 3137 3149 0 +1.28(+0.04%)
Feb 10, 2014 3158 3163 3126 3148 0 -6.18(-0.20%)
Feb 07, 2014 3139 3176 3115 3154 0 +24.76(+0.79%)
Feb 06, 2014 3091 3148 3078 3129 0 +26.22(+0.84%)
Feb 05, 2014 3017 3121 3007 3103 0 +88.95(+2.95%)
Feb 04, 2014 2986 3052 2983 3014 0 +51.71(+1.75%)
Feb 03, 2014 3044 3053 2944 2963 0 -88.97(-2.92%)
Jan 31, 2014 3023 3073 3014 3052 0 -18.35(-0.60%)
Jan 30, 2014 3054 3087 3046 3070 0 +35.78(+1.18%)
Jan 29, 2014 3069 3107 3031 3034 0 -52.70(-1.71%)
Jan 28, 2014 3033 3106 3032 3087 0 +59.35(+1.96%)
Jan 27, 2014 3067 3084 2992 3027 0 -23.08(-0.76%)
Jan 24, 2014 3123 3129 3046 3051 0 -95.39(-3.03%)
Jan 23, 2014 3173 3188 3132 3146 0 -47.73(-1.49%)
Jan 22, 2014 3145 3196 3134 3194 0 +38.44(+1.22%)
Jan 21, 2014 3183 3200 3143 3155 0 -9.12(-0.29%)
Jan 17, 2014 3164 3164 3164 0 -35.74(-1.12%)
Jan 16, 2014 3214 3220 3173 3200 0 -19.35(-0.60%)
Jan 15, 2014 3215 3256 3211 3219 0 +4.20(+0.13%)
Jan 14, 2014 3206 3245 3196 3215 0 +28.59(+0.90%)
Jan 13, 2014 3302 3312 3165 3187 0 -118.17(-3.58%)
Jan 10, 2014 3377 3406 3266 3305 0 -31.44(-0.94%)
Jan 09, 2014 3333 3386 3299 3336 0 -17.99(-0.54%)
Jan 08, 2014 3365 3373 3332 3354 0 -13.80(-0.41%)
Jan 07, 2014 3362 3381 3327 3368 0 +25.37(+0.76%)
Jan 06, 2014 3374 3393 3336 3343 0 -24.56(-0.73%)
Jan 03, 2014 3380 3387 3354 3367 0 -16.18(-0.48%)
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.