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 (%)
May 31, 2019 3141 3169 3064 3161 0 -33.29(-1.04%)
May 30, 2019 3247 3279 3182 3195 0 -27.02(-0.84%)
May 29, 2019 3207 3235 3149 3222 0 -13.04(-0.40%)
May 28, 2019 3299 3340 3231 3235 0 -87.08(-2.62%)
May 24, 2019 3408 3418 3289 3322 0 -61.11(-1.81%)
May 23, 2019 3469 3474 3357 3383 0 -110.98(-3.18%)
May 22, 2019 3459 3512 3459 3494 0 +22.94(+0.66%)
May 21, 2019 3401 3506 3394 3471 0 +87.66(+2.59%)
May 20, 2019 3387 3391 3343 3383 0 -22.37(-0.66%)
May 17, 2019 3498 3525 3401 3406 0 -121.14(-3.43%)
May 16, 2019 3503 3551 3494 3527 0 +38.30(+1.10%)
May 15, 2019 3473 3526 3419 3488 0 +0.71(+0.02%)
May 14, 2019 3484 3523 3401 3488 0 +23.41(+0.68%)
May 13, 2019 3655 3655 3463 3464 0 -254.25(-6.84%)
May 10, 2019 3722 3739 3599 3719 0 -2.51(-0.07%)
May 09, 2019 3718 3738 3654 3721 0 -29.16(-0.78%)
May 08, 2019 3676 3786 3676 3750 0 +62.80(+1.70%)
May 07, 2019 3710 3730 3665 3687 0 -58.16(-1.55%)
May 06, 2019 3809 3811 3709 3746 0 -139.66(-3.59%)
May 03, 2019 3834 3892 3834 3885 0 +58.55(+1.53%)
May 02, 2019 3789 3833 3773 3827 0 +55.57(+1.47%)
May 01, 2019 3823 3861 3766 3771 0 -52.74(-1.38%)
Apr 30, 2019 3814 3848 3786 3824 0 +7.76(+0.20%)
Apr 29, 2019 3808 3839 3808 3816 0 -4.89(-0.13%)
Apr 26, 2019 3711 3822 3704 3821 0 +103.50(+2.78%)
Apr 25, 2019 3781 3781 3673 3718 0 -68.40(-1.81%)
Apr 24, 2019 3832 3861 3785 3786 0 -35.10(-0.92%)
Apr 23, 2019 3768 3823 3745 3821 0 +71.59(+1.91%)
Apr 22, 2019 3791 3792 3734 3749 0 -49.65(-1.31%)
Apr 18, 2019 3782 3841 3756 3799 0 +33.39(+0.89%)
Apr 17, 2019 3816 3822 3745 3766 0 -37.30(-0.98%)
Apr 16, 2019 3765 3819 3759 3803 0 +48.18(+1.28%)
Apr 15, 2019 3755 3765 3708 3755 0 -10.93(-0.29%)
Apr 12, 2019 3777 3799 3762 3766 0 +4.95(+0.13%)
Apr 11, 2019 3776 3776 3727 3761 0 +5.75(+0.15%)
Apr 10, 2019 3752 3776 3726 3755 0 +5.68(+0.15%)
Apr 09, 2019 3767 3768 3729 3749 0 -31.91(-0.84%)
Apr 08, 2019 3804 3818 3773 3781 0 -31.22(-0.82%)
Apr 05, 2019 3830 3842 3796 3813 0 +7.11(+0.19%)
Apr 04, 2019 3811 3815 3782 3805 0 +14.16(+0.37%)
Apr 03, 2019 3791 3813 3760 3791 0 +24.43(+0.65%)
Apr 02, 2019 3772 3786 3749 3767 0 +14.17(+0.38%)
Apr 01, 2019 3759 3763 3727 3753 0 +9.25(+0.25%)
Mar 29, 2019 3728 3756 3699 3743 0 +26.97(+0.73%)
Mar 28, 2019 3732 3772 3670 3716 0 +13.12(+0.35%)
Mar 27, 2019 3657 3726 3657 3703 0 +45.72(+1.25%)
Mar 26, 2019 3670 3695 3622 3658 0 +11.68(+0.32%)
Mar 25, 2019 3661 3681 3621 3646 0 -14.53(-0.40%)
Mar 22, 2019 3470 3696 3451 3660 0 +111.68(+3.15%)
Mar 21, 2019 3422 3575 3422 3549 0 +105.97(+3.08%)
Mar 20, 2019 3421 3470 3386 3443 0 +1.78(+0.05%)
Mar 19, 2019 3453 3486 3428 3441 0 -11.71(-0.34%)
Mar 18, 2019 3429 3457 3415 3453 0 +27.95(+0.82%)
Mar 15, 2019 3400 3447 3392 3425 0 +38.63(+1.14%)
Mar 14, 2019 3431 3435 3365 3386 0 -38.26(-1.12%)
Mar 13, 2019 3422 3456 3388 3424 0 +24.10(+0.71%)
Mar 12, 2019 3411 3435 3384 3400 0 -14.53(-0.43%)
Mar 11, 2019 3349 3421 3346 3415 0 +69.17(+2.07%)
Mar 08, 2019 3317 3349 3288 3346 0 -6.09(-0.18%)
Mar 07, 2019 3356 3376 3336 3352 0 -10.37(-0.31%)
Mar 06, 2019 3373 3384 3344 3362 0 -2.74(-0.08%)
Mar 05, 2019 3364 3397 3351 3365 0 +9.60(+0.29%)
Mar 04, 2019 3408 3415 3327 3355 0 -47.04(-1.38%)
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.