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, 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%)
May 01, 2017 3260 3261 3231 3242 0 -12.41(-0.38%)
Apr 28, 2017 3277 3281 3240 3254 0 -25.47(-0.78%)
Apr 27, 2017 3307 3320 3271 3279 0 -25.85(-0.78%)
Apr 26, 2017 3305 3322 3295 3305 0 +9.54(+0.29%)
Apr 25, 2017 3306 3316 3274 3296 0 +8.54(+0.26%)
Apr 24, 2017 3287 3297 3266 3287 0 +31.85(+0.98%)
Apr 21, 2017 3266 3273 3248 3255 0 -15.84(-0.48%)
Apr 20, 2017 3265 3284 3255 3271 0 +20.92(+0.64%)
Apr 19, 2017 3232 3259 3232 3250 0 +27.74(+0.86%)
Apr 18, 2017 3241 3263 3217 3223 0 -26.76(-0.82%)
Apr 17, 2017 3244 3250 3207 3249 0 +12.08(+0.37%)
Apr 13, 2017 3259 3273 3236 3237 0 -19.83(-0.61%)
Apr 12, 2017 3269 3276 3248 3257 0 -14.36(-0.44%)
Apr 11, 2017 3309 3318 3244 3271 0 -37.61(-1.14%)
Apr 10, 2017 3308 3348 3297 3309 0 -8.97(-0.27%)
Apr 07, 2017 3323 3347 3311 3318 0 -7.88(-0.24%)
Apr 06, 2017 3307 3340 3294 3326 0 +32.59(+0.99%)
Apr 05, 2017 3333 3344 3283 3293 0 -31.20(-0.94%)
Apr 04, 2017 3331 3343 3312 3324 0 -18.74(-0.56%)
Apr 03, 2017 3387 3395 3341 3343 0 -39.74(-1.17%)
Mar 31, 2017 3372 3402 3372 3383 0 +1.86(+0.06%)
Mar 30, 2017 3408 3426 3350 3381 0 -41.01(-1.20%)
Mar 29, 2017 3406 3453 3405 3422 0 +12.87(+0.38%)
Mar 28, 2017 3381 3415 3373 3409 0 +34.69(+1.03%)
Mar 27, 2017 3357 3387 3328 3375 0 -11.37(-0.34%)
Mar 24, 2017 3390 3423 3368 3386 0 +0.59(+0.02%)
Mar 23, 2017 3383 3416 3374 3385 0 +8.94(+0.26%)
Mar 22, 2017 3338 3382 3310 3376 0 +39.11(+1.17%)
Mar 21, 2017 3354 3373 3328 3337 0 +6.19(+0.19%)
Mar 20, 2017 3312 3360 3308 3331 0 +50.19(+1.53%)
Mar 17, 2017 3312 3337 3234 3281 0 +86.59(+2.71%)
Mar 16, 2017 3188 3217 3186 3194 0 -17.29(-0.54%)
Mar 15, 2017 3174 3214 3166 3212 0 +47.40(+1.50%)
Mar 14, 2017 3149 3187 3135 3164 0 +9.68(+0.31%)
Mar 13, 2017 3150 3157 3134 3155 0 +5.29(+0.17%)
Mar 10, 2017 3164 3168 3138 3149 0 +8.68(+0.28%)
Mar 09, 2017 3126 3154 3124 3141 0 -22.85(-0.72%)
Mar 08, 2017 3159 3170 3143 3163 0 +12.79(+0.41%)
Mar 07, 2017 3168 3183 3146 3151 0 -40.77(-1.28%)
Mar 06, 2017 3193 3201 3171 3191 0 -14.56(-0.45%)
Mar 03, 2017 3197 3218 3187 3206 0 +7.90(+0.25%)
Mar 02, 2017 3220 3239 3166 3198 0 -50.62(-1.56%)
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.