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 (%)
Jul 31, 2015 3351 3372 3335 3360 0 +26.01(+0.78%)
Jul 30, 2015 3306 3347 3297 3334 0 +22.89(+0.69%)
Jul 29, 2015 3250 3327 3241 3311 0 +80.17(+2.48%)
Jul 28, 2015 3201 3242 3163 3231 0 +40.85(+1.28%)
Jul 27, 2015 3258 3273 3180 3190 0 -83.62(-2.55%)
Jul 24, 2015 3349 3353 3251 3274 0 -69.80(-2.09%)
Jul 23, 2015 3337 3368 3325 3344 0 +14.40(+0.43%)
Jul 22, 2015 3294 3331 3285 3329 0 +29.76(+0.90%)
Jul 21, 2015 3302 3320 3288 3300 0 -2.58(-0.08%)
Jul 20, 2015 3265 3318 3257 3302 0 +37.69(+1.15%)
Jul 17, 2015 3288 3305 3253 3264 0 -39.04(-1.18%)
Jul 16, 2015 3306 3316 3283 3304 0 +13.33(+0.41%)
Jul 15, 2015 3285 3312 3268 3290 0 +10.96(+0.33%)
Jul 14, 2015 3277 3297 3264 3279 0 +2.66(+0.08%)
Jul 13, 2015 3267 3288 3252 3277 0 +46.14(+1.43%)
Jul 10, 2015 3244 3250 3213 3230 0 +31.71(+0.99%)
Jul 09, 2015 3215 3239 3194 3199 0 +27.44(+0.87%)
Jul 08, 2015 3299 3309 3164 3171 0 -144.42(-4.36%)
Jul 07, 2015 3297 3318 3239 3316 0 +55.33(+1.70%)
Jul 06, 2015 3271 3304 3248 3260 0 -37.45(-1.14%)
Jul 02, 2015 3298 3298 3298 3298 0 +7.63(+0.23%)
Jul 01, 2015 3249 3292 3229 3290 0 +66.78(+2.07%)
Jun 30, 2015 3224 3234 3193 3223 0 +23.67(+0.74%)
Jun 29, 2015 3280 3283 3196 3200 0 -108.24(-3.27%)
Jun 26, 2015 3284 3321 3280 3308 0 +24.78(+0.75%)
Jun 25, 2015 3290 3304 3279 3283 0 +0.65(+0.02%)
Jun 24, 2015 3300 3313 3277 3283 0 -20.98(-0.64%)
Jun 23, 2015 3277 3315 3272 3304 0 +31.83(+0.97%)
Jun 22, 2015 3264 3291 3252 3272 0 +25.77(+0.79%)
Jun 19, 2015 3264 3275 3241 3246 0 -23.25(-0.71%)
Jun 18, 2015 3249 3290 3244 3269 0 +20.10(+0.62%)
Jun 17, 2015 3233 3266 3229 3249 0 +14.19(+0.44%)
Jun 16, 2015 3214 3238 3205 3235 0 +17.47(+0.54%)
Jun 15, 2015 3213 3235 3200 3217 0 -14.58(-0.45%)
Jun 12, 2015 3231 3256 3227 3232 0 -24.88(-0.76%)
Jun 11, 2015 3275 3299 3248 3257 0 -7.66(-0.23%)
Jun 10, 2015 3245 3279 3227 3265 0 +36.86(+1.14%)
Jun 09, 2015 3227 3239 3206 3228 0 -4.76(-0.15%)
Jun 08, 2015 3260 3272 3231 3232 0 -24.94(-0.77%)
Jun 05, 2015 3254 3274 3233 3257 0 +2.90(+0.09%)
Jun 04, 2015 3275 3295 3244 3254 0 -35.46(-1.08%)
Jun 03, 2015 3304 3313 3278 3290 0 -0.86(-0.03%)
Jun 02, 2015 3269 3309 3257 3291 0 +8.98(+0.27%)
Jun 01, 2015 3290 3305 3256 3282 0 +1.73(+0.05%)
May 29, 2015 3312 3319 3274 3280 0 -31.87(-0.96%)
May 28, 2015 3300 3319 3279 3312 0 +4.05(+0.12%)
May 27, 2015 3235 3370 3231 3308 0 +306.41(+10.21%)
May 26, 2015 3055 3073 2976 3001 0 -46.62(-1.53%)
May 22, 2015 3048 3048 3048 3048 0 -0.82(-0.03%)
May 21, 2015 3026 3066 3015 3049 0 +16.83(+0.56%)
May 20, 2015 3041 3057 3024 3032 0 +0.95(+0.03%)
May 19, 2015 3054 3062 3003 3031 0 -10.13(-0.33%)
May 18, 2015 3033 3049 3014 3041 0 +6.84(+0.23%)
May 15, 2015 3004 3055 2997 3034 0 +33.53(+1.12%)
May 14, 2015 3059 3059 2976 3001 0 -48.56(-1.59%)
May 13, 2015 3087 3089 3043 3049 0 -39.81(-1.29%)
May 12, 2015 3056 3105 3052 3089 0 +17.01(+0.55%)
May 11, 2015 3108 3118 3067 3072 0 -43.78(-1.40%)
May 08, 2015 3109 3131 3101 3116 0 +24.87(+0.80%)
May 07, 2015 3071 3094 3054 3091 0 +40.39(+1.32%)
May 06, 2015 3117 3121 3038 3051 0 -63.18(-2.03%)
May 05, 2015 3113 3133 3103 3114 0 +1.11(+0.04%)
May 04, 2015 3129 3139 3106 3113 0 -13.60(-0.43%)
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.