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 (%)
Aug 31, 2016 2561 2567 2532 2542 0 -20.65(-0.81%)
Aug 30, 2016 2582 2593 2557 2563 0 -31.77(-1.22%)
Aug 29, 2016 2623 2631 2592 2594 0 -19.24(-0.74%)
Aug 26, 2016 2601 2658 2594 2614 0 +9.10(+0.35%)
Aug 25, 2016 2626 2648 2575 2605 0 +149.29(+6.08%)
Aug 24, 2016 2459 2493 2447 2455 0 -5.56(-0.23%)
Aug 23, 2016 2441 2493 2441 2461 0 +39.36(+1.63%)
Aug 22, 2016 2441 2454 2415 2421 0 -19.50(-0.80%)
Aug 19, 2016 2418 2445 2411 2441 0 +12.80(+0.53%)
Aug 18, 2016 2392 2429 2386 2428 0 +36.98(+1.55%)
Aug 17, 2016 2387 2401 2382 2391 0 -6.28(-0.26%)
Aug 16, 2016 2406 2414 2387 2397 0 -14.66(-0.61%)
Aug 15, 2016 2399 2441 2398 2412 0 +20.24(+0.85%)
Aug 12, 2016 2354 2407 2351 2392 0 +37.68(+1.60%)
Aug 11, 2016 2326 2371 2299 2354 0 +91.88(+4.06%)
Aug 10, 2016 2251 2303 2250 2262 0 +8.44(+0.37%)
Aug 09, 2016 2275 2282 2235 2254 0 -30.04(-1.32%)
Aug 08, 2016 2252 2303 2250 2284 0 +49.35(+2.21%)
Aug 05, 2016 2206 2243 2203 2235 0 +48.03(+2.20%)
Aug 04, 2016 2187 2210 2169 2187 0 +3.07(+0.14%)
Aug 03, 2016 2161 2187 2089 2183 0 +0.85(+0.04%)
Aug 02, 2016 2250 2260 2165 2183 0 -81.16(-3.59%)
Aug 01, 2016 2282 2286 2253 2264 0 -27.75(-1.21%)
Jul 29, 2016 2248 2295 2234 2292 0 +39.11(+1.74%)
Jul 28, 2016 2237 2255 2210 2252 0 +8.87(+0.40%)
Jul 27, 2016 2249 2278 2234 2244 0 -7.47(-0.33%)
Jul 26, 2016 2201 2253 2199 2251 0 +45.37(+2.06%)
Jul 25, 2016 2205 2217 2200 2206 0 -1.26(-0.06%)
Jul 22, 2016 2208 2216 2181 2207 0 -1.71(-0.08%)
Jul 21, 2016 2219 2244 2199 2209 0 -13.64(-0.61%)
Jul 20, 2016 2200 2229 2189 2222 0 +36.18(+1.66%)
Jul 19, 2016 2199 2202 2174 2186 0 -17.94(-0.81%)
Jul 18, 2016 2184 2212 2174 2204 0 +19.79(+0.91%)
Jul 15, 2016 2240 2240 2180 2184 0 -51.39(-2.30%)
Jul 14, 2016 2245 2258 2231 2236 0 +13.22(+0.59%)
Jul 13, 2016 2234 2237 2197 2222 0 -8.23(-0.37%)
Jul 12, 2016 2215 2243 2211 2231 0 +23.34(+1.06%)
Jul 11, 2016 2183 2219 2182 2207 0 +23.93(+1.10%)
Jul 08, 2016 2183 2186 2117 2183 0 +66.59(+3.15%)
Jul 07, 2016 2126 2151 2096 2117 0 -5.63(-0.27%)
Jul 06, 2016 2122 2122 2122 2122 0 +18.04(+0.86%)
Jul 05, 2016 2150 2154 2083 2104 0 -72.90(-3.35%)
Jul 01, 2016 2177 2177 2177 2177 0 +23.50(+1.09%)
Jun 30, 2016 2134 2160 2108 2154 0 +20.53(+0.96%)
Jun 29, 2016 2118 2153 2112 2133 0 +35.88(+1.71%)
Jun 28, 2016 2073 2107 2064 2097 0 +59.08(+2.90%)
Jun 27, 2016 2099 2100 2019 2038 0 -92.63(-4.35%)
Jun 24, 2016 2138 2147 2100 2131 0 -88.38(-3.98%)
Jun 23, 2016 2204 2233 2194 2219 0 +40.57(+1.86%)
Jun 22, 2016 2192 2211 2170 2179 0 -6.65(-0.30%)
Jun 21, 2016 2197 2198 2167 2185 0 -3.26(-0.15%)
Jun 20, 2016 2205 2220 2185 2189 0 +18.71(+0.86%)
Jun 17, 2016 2141 2178 2135 2170 0 +23.65(+1.10%)
Jun 16, 2016 2155 2164 2137 2146 0 -39.70(-1.82%)
Jun 15, 2016 2154 2225 2154 2186 0 +32.03(+1.49%)
Jun 14, 2016 2160 2176 2139 2154 0 -7.11(-0.33%)
Jun 13, 2016 2178 2194 2157 2161 0 -26.12(-1.19%)
Jun 10, 2016 2191 2200 2172 2187 0 -25.45(-1.15%)
Jun 09, 2016 2258 2260 2204 2213 0 -52.55(-2.32%)
Jun 08, 2016 2275 2289 2263 2265 0 -9.91(-0.44%)
Jun 07, 2016 2233 2280 2232 2275 0 +44.22(+1.98%)
Jun 06, 2016 2238 2256 2224 2231 0 -4.63(-0.21%)
Jun 03, 2016 2228 2238 2207 2235 0 -2.04(-0.09%)
Jun 02, 2016 2209 2242 2205 2238 0 +31.50(+1.43%)
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.