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 (%)
Jul 31, 2017 3428 3442 3376 3391 0 -29.54(-0.86%)
Jul 28, 2017 3381 3426 3360 3420 0 +40.77(+1.21%)
Jul 27, 2017 3384 3389 3348 3380 0 +3.57(+0.11%)
Jul 26, 2017 3372 3391 3349 3376 0 +1.78(+0.05%)
Jul 25, 2017 3337 3389 3323 3374 0 +56.75(+1.71%)
Jul 24, 2017 3329 3330 3310 3318 0 -9.49(-0.29%)
Jul 21, 2017 3287 3329 3275 3327 0 +38.32(+1.17%)
Jul 20, 2017 3278 3294 3256 3289 0 +27.33(+0.84%)
Jul 19, 2017 3249 3275 3248 3261 0 +2.51(+0.08%)
Jul 18, 2017 3266 3281 3246 3259 0 -13.17(-0.40%)
Jul 17, 2017 3263 3280 3248 3272 0 +9.16(+0.28%)
Jul 14, 2017 3337 3340 3245 3263 0 -75.87(-2.27%)
Jul 13, 2017 3318 3367 3308 3339 0 +56.07(+1.71%)
Jul 12, 2017 3247 3287 3247 3283 0 +57.49(+1.78%)
Jul 11, 2017 3243 3248 3204 3225 0 -17.40(-0.54%)
Jul 10, 2017 3319 3327 3234 3243 0 -89.05(-2.67%)
Jul 07, 2017 3304 3355 3289 3332 0 +28.07(+0.85%)
Jul 06, 2017 3292 3315 3241 3304 0 -0.74(-0.02%)
Jul 05, 2017 3310 3331 3294 3304 0 -21.71(-0.65%)
Jul 03, 2017 3351 3369 3323 3326 0 -6.68(-0.20%)
Jun 30, 2017 3307 3358 3301 3333 0 +47.86(+1.46%)
Jun 29, 2017 3338 3338 3258 3285 0 -48.51(-1.46%)
Jun 28, 2017 3341 3363 3329 3333 0 +6.98(+0.21%)
Jun 27, 2017 3314 3358 3314 3326 0 +48.84(+1.49%)
Jun 26, 2017 3256 3284 3250 3278 0 +18.41(+0.56%)
Jun 23, 2017 3245 3261 3217 3259 0 +13.01(+0.40%)
Jun 22, 2017 3243 3254 3217 3246 0 +4.26(+0.13%)
Jun 21, 2017 3289 3298 3206 3242 0 -34.53(-1.05%)
Jun 20, 2017 3332 3333 3273 3276 0 -57.33(-1.72%)
Jun 19, 2017 3279 3344 3263 3334 0 +64.84(+1.98%)
Jun 16, 2017 3200 3269 3196 3269 0 +37.13(+1.15%)
Jun 15, 2017 3237 3244 3201 3232 0 -17.02(-0.52%)
Jun 14, 2017 3256 3257 3210 3249 0 -12.05(-0.37%)
Jun 13, 2017 3296 3300 3257 3261 0 -46.04(-1.39%)
Jun 12, 2017 3353 3359 3303 3307 0 -54.95(-1.63%)
Jun 09, 2017 3333 3364 3308 3362 0 +36.57(+1.10%)
Jun 08, 2017 3325 3353 3293 3325 0 +49.33(+1.51%)
Jun 07, 2017 3266 3296 3254 3276 0 +23.77(+0.73%)
Jun 06, 2017 3229 3259 3204 3252 0 +19.79(+0.61%)
Jun 05, 2017 3195 3243 3167 3232 0 +37.32(+1.17%)
Jun 02, 2017 3195 3218 3168 3195 0 +26.50(+0.84%)
Jun 01, 2017 3095 3190 3089 3169 0 +80.87(+2.62%)
May 31, 2017 3044 3091 2995 3088 0 +36.57(+1.20%)
May 30, 2017 3060 3085 3040 3051 0 -8.89(-0.29%)
May 26, 2017 3043 3062 3024 3060 0 +12.71(+0.42%)
May 25, 2017 3042 3060 2999 3047 0 +28.00(+0.93%)
May 24, 2017 3040 3136 2988 3019 0 -287.50(-8.69%)
May 23, 2017 3331 3349 3293 3307 0 -18.82(-0.57%)
May 22, 2017 3316 3352 3310 3326 0 +26.65(+0.81%)
May 19, 2017 3276 3310 3251 3299 0 +33.90(+1.04%)
May 18, 2017 3237 3280 3216 3265 0 +32.25(+1.00%)
May 17, 2017 3282 3270 3217 3233 0 -49.07(-1.50%)
May 16, 2017 3277 3284 3239 3282 0 +7.06(+0.22%)
May 15, 2017 3285 3302 3255 3275 0 -9.37(-0.29%)
May 12, 2017 3320 3326 3244 3284 0 +17.13(+0.52%)
May 11, 2017 3285 3292 3232 3267 0 -33.00(-1.00%)
May 10, 2017 3290 3313 3284 3300 0 +17.40(+0.53%)
May 09, 2017 3249 3284 3249 3283 0 +37.64(+1.16%)
May 08, 2017 3286 3293 3242 3245 0 -38.70(-1.18%)
May 05, 2017 3238 3285 3236 3284 0 +52.93(+1.64%)
May 04, 2017 3276 3280 3229 3231 0 -41.61(-1.27%)
May 03, 2017 3271 3288 3264 3272 0 +3.60(+0.11%)
May 02, 2017 3247 3288 3246 3269 0 +27.27(+0.84%)
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.