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 29, 2017 3248 3285 3232 3258 0 +29.79(+0.92%)
Sep 28, 2017 3203 3231 3186 3228 0 +37.96(+1.19%)
Sep 27, 2017 3191 3208 3174 3190 0 +7.56(+0.24%)
Sep 26, 2017 3125 3192 3125 3182 0 +57.70(+1.85%)
Sep 25, 2017 3122 3144 3119 3125 0 +6.60(+0.21%)
Sep 22, 2017 3142 3157 3058 3118 0 -71.12(-2.23%)
Sep 21, 2017 3215 3227 3184 3189 0 -2.87(-0.09%)
Sep 20, 2017 3209 3211 3160 3192 0 -13.82(-0.43%)
Sep 19, 2017 3167 3233 3147 3206 0 +30.08(+0.95%)
Sep 18, 2017 3223 3230 3170 3176 0 -29.51(-0.92%)
Sep 15, 2017 3224 3225 3161 3205 0 -23.02(-0.71%)
Sep 14, 2017 3330 3341 3191 3228 0 -161.67(-4.77%)
Sep 13, 2017 3427 3446 3389 3390 0 -34.48(-1.01%)
Sep 12, 2017 3406 3447 3391 3425 0 +31.31(+0.92%)
Sep 11, 2017 3322 3403 3305 3393 0 +86.55(+2.62%)
Sep 08, 2017 3312 3333 3283 3307 0 -12.45(-0.38%)
Sep 07, 2017 3330 3336 3305 3319 0 +0.98(+0.03%)
Sep 06, 2017 3281 3347 3279 3318 0 +43.78(+1.34%)
Sep 05, 2017 3301 3317 3246 3274 0 -4.20(-0.13%)
Sep 01, 2017 3244 3284 3229 3279 0 +34.34(+1.06%)
Aug 31, 2017 3130 3252 3130 3244 0 +132.95(+4.27%)
Aug 30, 2017 3125 3140 3104 3111 0 -22.31(-0.71%)
Aug 29, 2017 3148 3161 3117 3134 0 -37.88(-1.19%)
Aug 28, 2017 3142 3184 3142 3171 0 +47.81(+1.53%)
Aug 25, 2017 3116 3139 3084 3124 0 +15.90(+0.51%)
Aug 24, 2017 3247 3283 3064 3108 0 -41.51(-1.32%)
Aug 23, 2017 3126 3163 3120 3149 0 +7.77(+0.25%)
Aug 22, 2017 3134 3155 3121 3142 0 +24.08(+0.77%)
Aug 21, 2017 3127 3146 3110 3117 0 -7.33(-0.23%)
Aug 18, 2017 3132 3159 3114 3125 0 -12.03(-0.38%)
Aug 17, 2017 3163 3178 3130 3137 0 -35.73(-1.13%)
Aug 16, 2017 3147 3177 3110 3173 0 +45.03(+1.44%)
Aug 15, 2017 3184 3220 3083 3128 0 -92.94(-2.89%)
Aug 14, 2017 3228 3250 3209 3220 0 +15.54(+0.48%)
Aug 11, 2017 3158 3219 3151 3205 0 +33.71(+1.06%)
Aug 10, 2017 3217 3229 3170 3171 0 -67.62(-2.09%)
Aug 09, 2017 3229 3242 3210 3239 0 -3.00(-0.09%)
Aug 08, 2017 3285 3298 3226 3242 0 -29.87(-0.91%)
Aug 07, 2017 3281 3304 3248 3272 0 -30.09(-0.91%)
Aug 04, 2017 3308 3315 3279 3302 0 +5.27(+0.16%)
Aug 03, 2017 3284 3313 3283 3296 0 +14.53(+0.44%)
Aug 02, 2017 3366 3389 3240 3282 0 -121.42(-3.57%)
Aug 01, 2017 3397 3413 3364 3403 0 +12.44(+0.37%)
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%)
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.