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 (%)
Apr 30, 2015 3049 3082 3043 3068 0 +16.58(+0.54%)
Apr 29, 2015 3055 3094 3008 3052 0 +14.43(+0.48%)
Apr 28, 2015 3013 3042 2996 3037 0 +15.22(+0.50%)
Apr 27, 2015 3063 3076 3016 3022 0 -38.13(-1.25%)
Apr 24, 2015 3039 3068 3026 3060 0 +23.50(+0.77%)
Apr 23, 2015 2992 3047 2992 3037 0 +49.12(+1.64%)
Apr 22, 2015 2966 2993 2957 2988 0 +30.41(+1.03%)
Apr 21, 2015 2985 3000 2939 2957 0 -25.90(-0.87%)
Apr 20, 2015 2984 3006 2972 2983 0 +11.58(+0.39%)
Apr 17, 2015 2993 2999 2965 2972 0 -42.41(-1.41%)
Apr 16, 2015 3060 3067 3007 3014 0 -57.35(-1.87%)
Apr 15, 2015 3064 3097 3056 3071 0 +1.53(+0.05%)
Apr 14, 2015 3116 3129 3063 3070 0 -58.96(-1.88%)
Apr 13, 2015 3150 3179 3124 3129 0 -10.70(-0.34%)
Apr 10, 2015 3134 3159 3129 3139 0 +5.03(+0.16%)
Apr 09, 2015 3131 3152 3112 3134 0 -3.45(-0.11%)
Apr 08, 2015 3096 3139 3096 3138 0 +48.00(+1.55%)
Apr 07, 2015 3101 3136 3087 3090 0 -16.46(-0.53%)
Apr 06, 2015 3077 3121 3062 3106 0 +54.68(+1.79%)
Apr 02, 2015 3052 3052 3052 3052 0 +22.92(+0.76%)
Apr 01, 2015 3087 3089 3018 3029 0 -72.99(-2.35%)
Mar 31, 2015 3134 3149 3097 3102 0 -20.90(-0.67%)
Mar 30, 2015 3057 3142 3051 3123 0 +73.82(+2.42%)
Mar 27, 2015 3057 3062 3025 3049 0 +7.97(+0.26%)
Mar 26, 2015 3094 3098 3034 3041 0 -61.03(-1.97%)
Mar 25, 2015 3105 3152 3097 3102 0 -1.65(-0.05%)
Mar 24, 2015 3093 3126 3075 3104 0 +11.36(+0.37%)
Mar 23, 2015 2918 3120 2916 3092 0 +166.02(+5.67%)
Mar 20, 2015 2932 3025 2917 2926 0 -115.08(-3.78%)
Mar 19, 2015 3008 3053 2986 3041 0 +32.42(+1.08%)
Mar 18, 2015 2982 3013 2953 3009 0 +16.33(+0.55%)
Mar 17, 2015 3015 3020 2977 2992 0 -25.63(-0.85%)
Mar 16, 2015 3033 3056 3003 3018 0 +0.14(+0.00%)
Mar 13, 2015 3033 3040 2980 3018 0 -17.96(-0.59%)
Mar 12, 2015 2988 3061 2986 3036 0 +72.56(+2.45%)
Mar 11, 2015 2978 3005 2931 2963 0 +27.63(+0.94%)
Mar 10, 2015 2947 2972 2911 2936 0 -34.85(-1.17%)
Mar 09, 2015 3000 3009 2946 2971 0 -25.68(-0.86%)
Mar 06, 2015 3052 3079 2986 2996 0 -62.66(-2.05%)
Mar 05, 2015 3058 3075 3041 3059 0 +7.79(+0.26%)
Mar 04, 2015 3051 3127 3039 3051 0 -75.36(-2.41%)
Mar 03, 2015 3147 3164 3102 3126 0 -58.36(-1.83%)
Mar 02, 2015 3110 3193 3094 3185 0 +82.15(+2.65%)
Feb 27, 2015 3124 3141 3094 3103 0 -15.98(-0.51%)
Feb 26, 2015 3158 3168 3112 3119 0 -35.70(-1.13%)
Feb 25, 2015 3147 3163 3142 3154 0 +9.58(+0.30%)
Feb 24, 2015 3166 3176 3124 3145 0 -16.13(-0.51%)
Feb 23, 2015 3169 3185 3132 3161 0 -7.16(-0.23%)
Feb 20, 2015 3116 3180 3110 3168 0 +49.99(+1.60%)
Feb 19, 2015 3139 3151 3106 3118 0 -19.13(-0.61%)
Feb 18, 2015 3122 3162 3119 3137 0 -1.22(-0.04%)
Feb 17, 2015 3135 3157 3122 3138 0 +9.97(+0.32%)
Feb 13, 2015 3128 3128 3128 3128 0 +32.57(+1.05%)
Feb 12, 2015 3094 3107 3065 3096 0 +12.99(+0.42%)
Feb 11, 2015 3146 3163 3072 3083 0 -63.78(-2.03%)
Feb 10, 2015 3091 3152 3078 3147 0 +58.88(+1.91%)
Feb 09, 2015 3055 3096 3052 3088 0 +32.73(+1.07%)
Feb 06, 2015 3115 3121 3034 3055 0 -45.75(-1.48%)
Feb 05, 2015 3127 3157 3095 3101 0 -17.00(-0.55%)
Feb 04, 2015 3149 3155 3108 3118 0 -52.57(-1.66%)
Feb 03, 2015 3109 3173 3101 3170 0 +101.41(+3.30%)
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.