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 (%)
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%)
Mar 01, 2019 3402 3448 3365 3402 0 +31.47(+0.93%)
Feb 28, 2019 3382 3388 3331 3371 0 -26.20(-0.77%)
Feb 27, 2019 3357 3406 3354 3397 0 +31.57(+0.94%)
Feb 26, 2019 3338 3371 3324 3365 0 +31.14(+0.93%)
Feb 25, 2019 3308 3362 3308 3334 0 +46.45(+1.41%)
Feb 22, 2019 3263 3291 3246 3288 0 +43.01(+1.33%)
Feb 21, 2019 3244 3282 3230 3245 0 -4.64(-0.14%)
Feb 20, 2019 3208 3264 3208 3250 0 +43.89(+1.37%)
Feb 19, 2019 3210 3218 3170 3206 0 -15.90(-0.49%)
Feb 15, 2019 3226 3231 3191 3222 0 +17.69(+0.55%)
Feb 14, 2019 3202 3218 3152 3204 0 -21.21(-0.66%)
Feb 13, 2019 3199 3231 3190 3225 0 +42.52(+1.34%)
Feb 12, 2019 3148 3202 3143 3183 0 +66.71(+2.14%)
Feb 11, 2019 3124 3131 3087 3116 0 -8.13(-0.26%)
Feb 08, 2019 3117 3141 3110 3124 0 -17.49(-0.56%)
Feb 07, 2019 3165 3188 3116 3141 0 -38.59(-1.21%)
Feb 06, 2019 3175 3193 3158 3180 0 +1.12(+0.04%)
Feb 05, 2019 3149 3205 3135 3179 0 +44.26(+1.41%)
Feb 04, 2019 3127 3140 3051 3135 0 +6.39(+0.20%)
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.