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 (%)
Nov 29, 2019 4737 4748 4736 4748 0 +9.99(+0.21%)
Nov 27, 2019 4732 4742 4728 4738 0 +14.53(+0.31%)
Nov 26, 2019 4735 4735 4723 4723 0 -5.02(-0.11%)
Nov 25, 2019 4711 4737 4705 4728 0 +274.53(+6.16%)
Nov 22, 2019 4477 4503 4420 4454 0 -35.13(-0.78%)
Nov 21, 2019 4513 4526 4468 4489 0 +112.28(+2.57%)
Nov 20, 2019 4363 4388 4334 4377 0 -6.28(-0.14%)
Nov 19, 2019 4418 4419 4360 4383 0 -38.23(-0.86%)
Nov 18, 2019 4425 4426 4383 4421 0 -17.89(-0.40%)
Nov 15, 2019 4400 4440 4365 4439 0 +73.36(+1.68%)
Nov 14, 2019 4340 4416 4334 4366 0 +16.01(+0.37%)
Nov 13, 2019 4391 4401 4341 4350 0 -56.57(-1.28%)
Nov 12, 2019 4443 4451 4394 4406 0 -49.76(-1.12%)
Nov 11, 2019 4440 4477 4423 4456 0 -3.26(-0.07%)
Nov 08, 2019 4435 4471 4418 4459 0 +23.81(+0.54%)
Nov 07, 2019 4457 4468 4403 4435 0 +10.96(+0.25%)
Nov 06, 2019 4431 4463 4395 4424 0 +13.83(+0.31%)
Nov 05, 2019 4521 4537 4400 4411 0 -118.37(-2.61%)
Nov 04, 2019 4501 4583 4426 4529 0 +22.72(+0.50%)
Nov 01, 2019 4423 4525 4403 4506 0 +88.20(+2.00%)
Oct 31, 2019 4396 4432 4360 4418 0 +22.00(+0.50%)
Oct 30, 2019 4489 4523 4343 4396 0 -103.13(-2.29%)
Oct 29, 2019 4561 4606 4480 4499 0 -103.61(-2.25%)
Oct 28, 2019 4529 4627 4462 4603 0 +1105.18(+31.60%)
Oct 25, 2019 3489 3655 3448 3498 0 +31.32(+0.90%)
Oct 24, 2019 3295 3482 3295 3466 0 +185.79(+5.66%)
Oct 23, 2019 3225 3286 3185 3280 0 +52.14(+1.62%)
Oct 22, 2019 3183 3230 3143 3228 0 +49.28(+1.55%)
Oct 21, 2019 3168 3196 3160 3179 0 +38.35(+1.22%)
Oct 18, 2019 3204 3212 3138 3141 0 -109.51(-3.37%)
Oct 17, 2019 3252 3261 3227 3250 0 +6.39(+0.20%)
Oct 16, 2019 3225 3255 3217 3244 0 +12.74(+0.39%)
Oct 15, 2019 3223 3268 3204 3231 0 +27.65(+0.86%)
Oct 14, 2019 3234 3250 3175 3203 0 -57.40(-1.76%)
Oct 11, 2019 3197 3291 3197 3261 0 +136.47(+4.37%)
Oct 10, 2019 3144 3174 3114 3124 0 -17.36(-0.55%)
Oct 09, 2019 3117 3151 3084 3142 0 +66.93(+2.18%)
Oct 08, 2019 3115 3125 3068 3075 0 -84.62(-2.68%)
Oct 07, 2019 3134 3202 3111 3159 0 +33.87(+1.08%)
Oct 04, 2019 3138 3163 3083 3126 0 -39.92(-1.26%)
Oct 03, 2019 3137 3169 3066 3165 0 +21.03(+0.67%)
Oct 02, 2019 3147 3176 3104 3144 0 -80.92(-2.51%)
Oct 01, 2019 3304 3337 3222 3225 0 -62.16(-1.89%)
Sep 30, 2019 3265 3322 3265 3288 0 +26.73(+0.82%)
Sep 27, 2019 3239 3298 3239 3261 0 +37.20(+1.15%)
Sep 26, 2019 3273 3284 3179 3224 0 -42.13(-1.29%)
Sep 25, 2019 3216 3276 3211 3266 0 +41.78(+1.30%)
Sep 24, 2019 3284 3287 3197 3224 0 -33.50(-1.03%)
Sep 23, 2019 3213 3277 3203 3257 0 +17.16(+0.53%)
Sep 20, 2019 3256 3299 3238 3240 0 -1.64(-0.05%)
Sep 19, 2019 3328 3328 3233 3242 0 -73.69(-2.22%)
Sep 18, 2019 3315 3340 3265 3316 0 -65.07(-1.92%)
Sep 17, 2019 3412 3420 3340 3381 0 -40.47(-1.18%)
Sep 16, 2019 3463 3505 3414 3421 0 -66.77(-1.91%)
Sep 13, 2019 3459 3515 3447 3488 0 +59.15(+1.73%)
Sep 12, 2019 3380 3441 3340 3429 0 +55.28(+1.64%)
Sep 11, 2019 3344 3375 3258 3373 0 +37.24(+1.12%)
Sep 10, 2019 3242 3336 3233 3336 0 +96.65(+2.98%)
Sep 09, 2019 3130 3252 3123 3240 0 +108.60(+3.47%)
Sep 06, 2019 3141 3168 3121 3131 0 +1.18(+0.04%)
Sep 05, 2019 3044 3143 3039 3130 0 +129.79(+4.33%)
Sep 04, 2019 2985 3024 2953 3000 0 +72.19(+2.47%)
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.