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 (%)
Dec 31, 2014 3756 3756 3756 3756 0 -18.44(-0.49%)
Dec 30, 2014 3800 3818 3759 3774 0 -46.21(-1.21%)
Dec 29, 2014 3772 3832 3759 3821 0 +42.08(+1.11%)
Dec 26, 2014 3771 3802 3759 3779 0 +8.76(+0.23%)
Dec 24, 2014 3770 3770 3770 3770 0 +10.58(+0.28%)
Dec 23, 2014 3673 3778 3657 3759 0 +104.26(+2.85%)
Dec 22, 2014 3659 3686 3635 3655 0 +13.38(+0.37%)
Dec 19, 2014 3668 3669 3617 3642 0 -4.29(-0.12%)
Dec 18, 2014 3624 3712 3622 3646 0 -19.02(-0.52%)
Dec 17, 2014 3596 3673 3556 3665 0 +86.24(+2.41%)
Dec 16, 2014 3579 3652 3573 3579 0 -82.43(-2.25%)
Dec 15, 2014 3676 3721 3606 3661 0 +2.13(+0.06%)
Dec 12, 2014 3661 3713 3635 3659 0 -17.04(-0.46%)
Dec 11, 2014 3662 3738 3656 3676 0 +26.38(+0.72%)
Dec 10, 2014 3728 3740 3644 3650 0 -80.36(-2.15%)
Dec 09, 2014 3689 3732 3637 3730 0 +2.45(+0.07%)
Dec 08, 2014 3765 3778 3714 3728 0 -39.46(-1.05%)
Dec 05, 2014 3760 3768 3728 3767 0 +5.29(+0.14%)
Dec 04, 2014 3750 3783 3739 3762 0 +1.50(+0.04%)
Dec 03, 2014 3751 3774 3735 3760 0 -4.77(-0.13%)
Dec 02, 2014 3747 3777 3739 3765 0 +19.69(+0.53%)
Dec 01, 2014 3766 3769 3727 3745 0 -42.76(-1.13%)
Nov 28, 2014 3740 3806 3732 3788 0 +59.79(+1.60%)
Nov 26, 2014 3728 3728 3728 3728 0 -47.56(-1.26%)
Nov 25, 2014 3778 3881 3728 3776 0 +86.79(+2.35%)
Nov 24, 2014 3656 3698 3631 3689 0 +37.08(+1.02%)
Nov 21, 2014 3689 3701 3618 3652 0 -12.14(-0.33%)
Nov 20, 2014 3596 3666 3581 3664 0 +56.31(+1.56%)
Nov 19, 2014 3577 3616 3561 3608 0 +20.04(+0.56%)
Nov 18, 2014 3573 3614 3561 3588 0 +6.12(+0.17%)
Nov 17, 2014 3600 3615 3568 3582 0 -24.93(-0.69%)
Nov 14, 2014 3637 3652 3599 3607 0 -30.73(-0.84%)
Nov 13, 2014 3618 3656 3581 3637 0 +14.14(+0.39%)
Nov 12, 2014 3512 3628 3498 3623 0 +102.21(+2.90%)
Nov 11, 2014 3517 3534 3504 3521 0 +14.52(+0.41%)
Nov 10, 2014 3479 3519 3467 3506 0 +23.74(+0.68%)
Nov 07, 2014 3445 3505 3437 3483 0 +30.81(+0.89%)
Nov 06, 2014 3384 3459 3382 3452 0 +77.62(+2.30%)
Nov 05, 2014 3357 3380 3343 3374 0 +44.15(+1.33%)
Nov 04, 2014 3354 3379 3317 3330 0 -68.68(-2.02%)
Nov 03, 2014 3394 3421 3375 3399 0 +10.17(+0.30%)
Oct 31, 2014 3406 3422 3368 3389 0 +32.51(+0.97%)
Oct 30, 2014 3326 3378 3305 3356 0 +30.28(+0.91%)
Oct 28, 2014 3309 3329 3273 3326 0 +17.09(+0.52%)
Oct 27, 2014 3302 3316 3309 3309 0 -0.75(-0.02%)
Oct 24, 2014 3304 3326 3264 3310 0 -1.61(-0.05%)
Oct 23, 2014 3292 3338 3283 3311 0 +41.75(+1.28%)
Oct 21, 2014 3223 3273 3210 3269 0 +76.34(+2.39%)
Oct 20, 2014 3119 3198 3101 3193 0 +73.15(+2.34%)
Oct 17, 2014 3120 3120 3112 3120 0 -65.39(-2.05%)
Oct 16, 2014 3075 3210 3034 3185 0 +102.47(+3.32%)
Oct 15, 2014 3077 3115 3008 3083 0 -36.65(-1.17%)
Oct 14, 2014 3142 3161 3111 3119 0 -12.57(-0.40%)
Oct 13, 2014 3132 3133 3127 3132 0 -77.12(-2.40%)
Oct 10, 2014 3245 3263 3206 3209 0 -38.00(-1.17%)
Oct 09, 2014 3326 3342 3221 3247 0 -84.04(-2.52%)
Oct 08, 2014 3289 3336 3263 3331 0 +50.14(+1.53%)
Oct 07, 2014 3310 3316 3266 3281 0 -54.83(-1.64%)
Oct 06, 2014 3345 3387 3331 3336 0 -2.14(-0.06%)
Oct 03, 2014 3350 3357 3324 3338 0 +5.68(+0.17%)
Oct 02, 2014 3319 3350 3264 3332 0 +25.83(+0.78%)
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.