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, 2018 2824 2873 2812 2856 0 +49.39(+1.76%)
Dec 28, 2018 2820 2860 2790 2806 0 +7.89(+0.28%)
Dec 27, 2018 2724 2801 2678 2798 0 +39.03(+1.41%)
Dec 26, 2018 2650 2760 2634 2759 0 +127.25(+4.83%)
Dec 24, 2018 2679 2681 2591 2632 0 -55.64(-2.07%)
Dec 21, 2018 2775 2826 2680 2688 0 -83.72(-3.02%)
Dec 20, 2018 2749 2798 2717 2772 0 +13.09(+0.47%)
Dec 19, 2018 2835 2863 2736 2758 0 -82.61(-2.91%)
Dec 18, 2018 2874 2895 2817 2841 0 -21.01(-0.73%)
Dec 17, 2018 2902 2932 2831 2862 0 -69.83(-2.38%)
Dec 14, 2018 2942 2999 2909 2932 0 -39.00(-1.31%)
Dec 13, 2018 3055 3071 2961 2971 0 -77.23(-2.53%)
Dec 12, 2018 3025 3090 3017 3048 0 +62.35(+2.09%)
Dec 11, 2018 3068 3089 2966 2986 0 -33.05(-1.09%)
Dec 10, 2018 3051 3067 2960 3019 0 -32.18(-1.05%)
Dec 07, 2018 3122 3169 3050 3051 0 -88.64(-2.82%)
Dec 06, 2018 3176 3178 3068 3140 0 -84.05(-2.61%)
Dec 04, 2018 3353 3359 3203 3224 0 -133.34(-3.97%)
Dec 03, 2018 3295 3405 3295 3357 0 +129.33(+4.01%)
Nov 30, 2018 3175 3259 3158 3228 0 +43.67(+1.37%)
Nov 29, 2018 3300 3342 3175 3184 0 -98.13(-2.99%)
Nov 28, 2018 3307 3431 3263 3282 0 -440.03(-11.82%)
Nov 27, 2018 3748 3788 3688 3722 0 -50.55(-1.34%)
Nov 26, 2018 3669 3804 3669 3773 0 +140.28(+3.86%)
Nov 23, 2018 3581 3648 3581 3632 0 +2.18(+0.06%)
Nov 21, 2018 3630 3630 3630 3630 0 +78.35(+2.21%)
Nov 20, 2018 3556 3613 3513 3552 0 -82.96(-2.28%)
Nov 19, 2018 3772 3800 3612 3635 0 -142.18(-3.76%)
Nov 16, 2018 3737 3794 3724 3777 0 +18.77(+0.50%)
Nov 15, 2018 3709 3788 3643 3758 0 +13.92(+0.37%)
Nov 14, 2018 3863 3908 3731 3744 0 -93.70(-2.44%)
Nov 13, 2018 3879 3923 3823 3838 0 -31.46(-0.81%)
Nov 12, 2018 3937 3962 3774 3870 0 -44.87(-1.15%)
Nov 09, 2018 3959 4039 3843 3914 0 -219.86(-5.32%)
Nov 08, 2018 4123 4140 4060 4134 0 -16.39(-0.39%)
Nov 07, 2018 4097 4153 4015 4151 0 +64.52(+1.58%)
Nov 06, 2018 4113 4132 4022 4086 0 -43.25(-1.05%)
Nov 05, 2018 4132 4146 4058 4129 0 +18.08(+0.44%)
Nov 02, 2018 4129 4182 4071 4111 0 +20.87(+0.51%)
Nov 01, 2018 3941 4099 3919 4090 0 +142.91(+3.62%)
Oct 31, 2018 3937 4032 3937 3948 0 +60.24(+1.55%)
Oct 30, 2018 3834 3891 3794 3887 0 +74.45(+1.95%)
Oct 29, 2018 3840 3881 3765 3813 0 +20.18(+0.53%)
Oct 26, 2018 3767 3826 3671 3793 0 +7.30(+0.19%)
Oct 24, 2018 3835 3938 3777 3785 0 -40.67(-1.06%)
Oct 23, 2018 3779 3844 3695 3826 0 -4.93(-0.13%)
Oct 22, 2018 3818 3856 3797 3831 0 +35.47(+0.93%)
Oct 19, 2018 3890 3907 3790 3795 0 -92.68(-2.38%)
Oct 18, 2018 3960 3973 3861 3888 0 -84.47(-2.13%)
Oct 17, 2018 4049 4056 3963 3973 0 -94.28(-2.32%)
Oct 16, 2018 3987 4076 3980 4067 0 +82.89(+2.08%)
Oct 15, 2018 4016 4040 3978 3984 0 -18.44(-0.46%)
Oct 12, 2018 4015 4049 3967 4002 0 +49.28(+1.25%)
Oct 11, 2018 3911 4027 3908 3953 0 +38.03(+0.97%)
Oct 10, 2018 4268 4276 3911 3915 0 -445.72(-10.22%)
Oct 09, 2018 4323 4427 4323 4361 0 +38.01(+0.88%)
Oct 08, 2018 4347 4373 4269 4323 0 -4.46(-0.10%)
Oct 05, 2018 4297 4352 4273 4327 0 +44.32(+1.03%)
Oct 04, 2018 4343 4357 4260 4283 0 -131.19(-2.97%)
Oct 03, 2018 4451 4460 4397 4414 0 -29.34(-0.66%)
Oct 02, 2018 4560 4562 4433 4444 0 -108.83(-2.39%)
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.