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 (%)
Jan 07, 2021 4665 4665 4665 4665 0 +11.17(+0.24%)
Dec 23, 2020 4656 4656 4653 4654 0 -0.18(-0.00%)
Dec 22, 2020 4653 4657 4652 4654 0 +0.71(+0.02%)
Dec 21, 2020 4652 4657 4650 4653 0 +1.06(+0.02%)
Dec 18, 2020 4654 4656 4652 4652 0 -4.25(-0.09%)
Dec 17, 2020 4657 4657 4656 4656 0 -0.36(-0.01%)
Dec 16, 2020 4656 4658 4655 4657 0 +1.07(+0.02%)
Dec 15, 2020 4654 4657 4654 4656 0 +3.19(+0.07%)
Dec 14, 2020 4656 4658 4650 4652 0 -3.90(-0.08%)
Dec 11, 2020 4657 4658 4654 4656 0 -1.07(-0.02%)
Dec 10, 2020 4658 4660 4657 4657 0 -1.06(-0.02%)
Dec 09, 2020 4659 4659 4655 4658 0 -0.71(-0.02%)
Dec 08, 2020 4656 4660 4656 4659 0 +1.06(+0.02%)
Dec 07, 2020 4660 4660 4656 4658 0 +0.36(+0.01%)
Dec 04, 2020 4661 4662 4656 4658 0 -4.61(-0.10%)
Dec 03, 2020 4656 4662 4656 4662 0 +2.13(+0.05%)
Dec 02, 2020 4661 4661 4659 4660 0 -0.71(-0.02%)
Dec 01, 2020 4658 4662 4658 4661 0 -4.61(-0.10%)
Nov 30, 2020 4659 4666 4654 4665 0 -8.51(-0.18%)
Nov 27, 2020 4670 4676 4670 4674 0 +4.96(+0.11%)
Nov 25, 2020 4665 4674 4662 4669 0 +2.48(+0.05%)
Nov 24, 2020 4667 4669 4665 4667 0 +1.07(+0.02%)
Nov 23, 2020 4666 4667 4664 4665 0 +1.77(+0.04%)
Nov 20, 2020 4666 4667 4663 4664 0 -3.54(-0.08%)
Nov 19, 2020 4663 4673 4661 4667 0 +5.67(+0.12%)
Nov 18, 2020 4665 4666 4660 4662 0 -3.19(-0.07%)
Nov 17, 2020 4663 4666 4662 4665 0 -1.07(-0.02%)
Nov 16, 2020 4664 4666 4662 4666 0 +4.26(+0.09%)
Nov 13, 2020 4661 4666 4656 4662 0 +1.42(+0.03%)
Nov 12, 2020 4662 4662 4659 4660 0 -2.49(-0.05%)
Nov 11, 2020 4659 4664 4656 4663 0 +8.16(+0.18%)
Nov 10, 2020 4655 4662 4654 4654 0 +0.35(+0.01%)
Nov 09, 2020 4657 4659 4652 4654 0 +0.36(+0.01%)
Nov 06, 2020 4656 4656 4653 4654 0 -0.36(-0.01%)
Nov 05, 2020 4651 4657 4649 4654 0 +6.74(+0.15%)
Nov 04, 2020 4647 4655 4647 4647 0 -1.06(-0.02%)
Nov 03, 2020 4645 4651 4643 4648 0 +2.83(+0.06%)
Nov 02, 2020 4645 4647 4642 4646 0 +2.84(+0.06%)
Oct 30, 2020 4640 4645 4639 4643 0 +1.06(+0.02%)
Oct 29, 2020 4640 4645 4635 4642 0 +30.49(+0.66%)
Oct 28, 2020 4556 4643 4535 4611 0 +37.94(+0.83%)
Oct 27, 2020 4362 4592 4359 4573 0 +214.85(+4.93%)
Oct 26, 2020 4367 4383 4353 4358 0 -25.52(-0.58%)
Oct 23, 2020 4351 4391 4333 4384 0 +31.55(+0.72%)
Oct 22, 2020 4368 4385 4347 4352 0 -5.32(-0.12%)
Oct 21, 2020 4354 4377 4348 4358 0 +18.44(+0.42%)
Oct 20, 2020 4347 4363 4334 4339 0 +3.19(+0.07%)
Oct 19, 2020 4347 4359 4333 4336 0 -18.79(-0.43%)
Oct 16, 2020 4323 4383 4321 4355 0 +36.52(+0.85%)
Oct 15, 2020 4214 4329 4214 4318 0 +93.24(+2.21%)
Oct 14, 2020 4255 4257 4215 4225 0 +3.55(+0.08%)
Oct 13, 2020 4205 4225 4188 4222 0 +9.92(+0.24%)
Oct 12, 2020 4214 4216 4188 4212 0 +9.58(+0.23%)
Oct 09, 2020 4200 4203 4174 4202 0 +15.60(+0.37%)
Oct 08, 2020 4177 4188 4168 4186 0 +9.57(+0.23%)
Oct 07, 2020 4156 4177 4147 4177 0 +24.82(+0.60%)
Oct 06, 2020 4164 4168 4135 4152 0 +0.35(+0.01%)
Oct 05, 2020 4130 4158 4121 4152 0 +31.20(+0.76%)
Oct 02, 2020 4091 4126 4091 4121 0 +2.84(+0.07%)
Oct 01, 2020 4124 4128 4108 4118 0 +6.38(+0.16%)
Sep 30, 2020 4129 4140 4108 4111 0 -20.92(-0.51%)
Sep 29, 2020 4143 4145 4102 4132 0 -9.22(-0.22%)
Sep 28, 2020 4117 4146 4111 4141 0 +37.23(+0.91%)
Sep 25, 2020 4113 4123 4100 4104 0 -17.37(-0.42%)
Sep 24, 2020 4099 4149 4086 4122 0 -9.93(-0.24%)
Sep 23, 2020 4106 4147 4106 4132 0 +5.32(+0.13%)
Sep 22, 2020 4095 4144 4072 4126 0 +37.58(+0.92%)
Sep 21, 2020 4102 4109 4067 4089 0 -37.23(-0.90%)
Sep 18, 2020 4069 4152 4069 4126 0 +37.59(+0.92%)
Sep 17, 2020 4110 4127 4074 4088 0 -23.41(-0.57%)
Sep 16, 2020 4063 4122 4047 4112 0 +64.18(+1.59%)
Sep 15, 2020 4022 4051 4005 4047 0 +30.49(+0.76%)
Sep 14, 2020 4028 4047 4002 4017 0 -21.98(-0.54%)
Sep 11, 2020 4055 4072 4025 4039 0 -19.50(-0.48%)
Sep 10, 2020 4048 4117 4026 4058 0 +14.18(+0.35%)
Sep 09, 2020 3889 4086 3837 4044 0 -278.32(-6.44%)
Sep 08, 2020 4323 4353 4306 4323 0 +0.71(+0.02%)
Sep 04, 2020 4335 4349 4303 4322 0 -13.47(-0.31%)
Sep 03, 2020 4352 4357 4310 4335 0 -7.80(-0.18%)
Sep 02, 2020 4383 4391 4304 4343 0 -39.00(-0.89%)
Sep 01, 2020 4329 4383 4329 4382 0 +35.10(+0.81%)
Aug 31, 2020 4331 4393 4331 4347 0 -48.93(-1.11%)
Aug 28, 2020 4394 4422 4384 4396 0 +23.05(+0.53%)
Aug 27, 2020 4373 4412 4367 4373 0 +60.62(+1.41%)
Aug 26, 2020 4332 4345 4294 4312 0 -16.66(-0.38%)
Aug 25, 2020 4339 4391 4319 4329 0 -178.69(-3.96%)
Aug 24, 2020 4475 4613 4427 4508 0 +36.16(+0.81%)
Aug 21, 2020 4483 4490 4464 4472 0 -28.01(-0.62%)
Aug 20, 2020 4506 4518 4491 4500 0 -15.95(-0.35%)
Aug 19, 2020 4472 4522 4471 4515 0 +39.35(+0.88%)
Aug 18, 2020 4455 4484 4443 4476 0 +25.53(+0.57%)
Aug 17, 2020 4436 4451 4429 4451 0 +14.89(+0.34%)
Aug 14, 2020 4428 4438 4423 4436 0 +7.09(+0.16%)
Aug 13, 2020 4428 4438 4400 4429 0 -7.09(-0.16%)
Aug 12, 2020 4433 4447 4422 4436 0 +0.71(+0.02%)
Aug 11, 2020 4452 4462 4421 4435 0 -7.09(-0.16%)
Aug 10, 2020 4426 4463 4426 4442 0 +12.76(+0.29%)
Aug 07, 2020 4433 4439 4422 4429 0 -7.44(-0.17%)
Aug 06, 2020 4442 4447 4431 4437 0 -6.38(-0.14%)
Aug 05, 2020 4461 4462 4436 4443 0 -10.99(-0.25%)
Aug 04, 2020 4469 4469 4438 4454 0 +1.77(+0.04%)
Aug 03, 2020 4431 4463 4416 4452 0 +3.90(+0.09%)
Jul 31, 2020 4426 4450 4418 4448 0 +25.17(+0.57%)
Jul 30, 2020 4425 4443 4418 4423 0 -8.86(-0.20%)
Jul 29, 2020 4453 4453 4420 4432 0 -1.78(-0.04%)
Jul 28, 2020 4459 4464 4423 4434 0 -1.77(-0.04%)
Jul 27, 2020 4315 4472 4308 4436 0 +127.28(+2.95%)
Jul 24, 2020 4322 4328 4288 4308 0 -7.09(-0.16%)
Jul 23, 2020 4320 4332 4296 4316 0 -1.42(-0.03%)
Jul 22, 2020 4333 4342 4311 4317 0 -21.27(-0.49%)
Jul 21, 2020 4319 4350 4313 4338 0 +29.78(+0.69%)
Jul 20, 2020 4316 4347 4295 4308 0 -12.05(-0.28%)
Jul 17, 2020 4354 4354 4299 4320 0 -9.57(-0.22%)
Jul 16, 2020 4336 4350 4313 4330 0 -17.02(-0.39%)
Jul 15, 2020 4346 4362 4313 4347 0 +26.94(+0.62%)
Jul 14, 2020 4286 4322 4279 4320 0 +20.21(+0.47%)
Jul 13, 2020 4313 4324 4281 4300 0 -4.61(-0.11%)
Jul 10, 2020 4277 4314 4276 4305 0 +10.99(+0.26%)
Jul 09, 2020 4329 4329 4281 4294 0 -20.91(-0.48%)
Jul 08, 2020 4315 4344 4277 4314 0 -15.25(-0.35%)
Jul 07, 2020 4356 4365 4312 4330 0 -31.91(-0.73%)
Jul 06, 2020 4358 4370 4337 4362 0 +24.47(+0.56%)
Jul 02, 2020 4339 4356 4320 4337 0 -0.36(-0.01%)
Jul 01, 2020 4323 4375 4276 4338 0 +10.28(+0.24%)
Jun 30, 2020 4294 4339 4285 4327 0 +57.79(+1.35%)
Jun 29, 2020 4249 4291 4245 4269 0 +26.24(+0.62%)
Jun 26, 2020 4276 4292 4227 4243 0 -27.65(-0.65%)
Jun 25, 2020 4314 4314 4263 4271 0 -38.65(-0.90%)
Jun 24, 2020 4311 4329 4267 4310 0 -17.73(-0.41%)
Jun 23, 2020 4334 4344 4284 4327 0 +1.07(+0.02%)
Jun 22, 2020 4272 4329 4270 4326 0 +36.51(+0.85%)
Jun 19, 2020 4312 4312 4266 4290 0 -0.70(-0.02%)
Jun 18, 2020 4306 4312 4270 4290 0 -20.92(-0.49%)
Jun 17, 2020 4305 4325 4277 4311 0 +25.88(+0.60%)
Jun 16, 2020 4292 4311 4264 4285 0 +23.40(+0.55%)
Jun 15, 2020 4196 4270 4191 4262 0 +34.74(+0.82%)
Jun 12, 2020 4267 4276 4195 4227 0 -12.41(-0.29%)
Jun 11, 2020 4273 4314 4223 4240 0 -56.01(-1.30%)
Jun 10, 2020 4316 4378 4288 4296 0 -124.45(-2.82%)
Jun 09, 2020 4402 4436 4391 4420 0 +84.38(+1.95%)
Jun 08, 2020 4342 4383 4312 4336 0 +6.74(+0.16%)
Jun 05, 2020 4402 4407 4258 4329 0 +264.49(+6.51%)
Jun 04, 2020 4020 4089 3993 4065 0 +10.28(+0.25%)
Jun 03, 2020 4152 4176 3991 4054 0 -98.92(-2.38%)
Jun 02, 2020 4566 4569 3949 4153 0 -406.66(-8.92%)
Jun 01, 2020 4525 4569 4525 4560 0 +13.12(+0.29%)
May 29, 2020 4530 4556 4519 4547 0 +10.99(+0.24%)
May 28, 2020 4535 4564 4522 4536 0 +9.93(+0.22%)
May 27, 2020 4462 4527 4456 4526 0 +76.93(+1.73%)
May 26, 2020 4440 4478 4440 4449 0 +10.64(+0.24%)
May 22, 2020 4499 4502 4431 4438 0 -45.74(-1.02%)
May 21, 2020 4460 4493 4398 4484 0 +23.76(+0.53%)
May 20, 2020 4542 4544 4434 4460 0 -81.19(-1.79%)
May 19, 2020 4520 4545 4518 4541 0 +11.34(+0.25%)
May 18, 2020 4535 4547 4514 4530 0 +23.05(+0.51%)
May 15, 2020 4503 4526 4479 4507 0 -9.57(-0.21%)
May 14, 2020 4514 4531 4489 4517 0 -14.19(-0.31%)
May 13, 2020 4534 4555 4512 4531 0 +1.42(+0.03%)
May 12, 2020 4563 4563 4529 4529 0 -22.69(-0.50%)
May 11, 2020 4560 4569 4546 4552 0 -9.93(-0.22%)
May 08, 2020 4556 4571 4548 4562 0 +13.83(+0.30%)
May 07, 2020 4547 4561 4541 4548 0 +9.57(+0.21%)
May 06, 2020 4528 4546 4507 4539 0 +15.60(+0.34%)
May 05, 2020 4506 4540 4504 4523 0 +13.83(+0.31%)
May 04, 2020 4511 4511 4485 4509 0 +0.36(+0.01%)
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.