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 (%)
Sep 30, 2019 3265 3322 3265 3288 0 +26.73(+0.82%)
Sep 27, 2019 3239 3298 3239 3261 0 +37.20(+1.15%)
Sep 26, 2019 3273 3284 3179 3224 0 -42.13(-1.29%)
Sep 25, 2019 3216 3276 3211 3266 0 +41.78(+1.30%)
Sep 24, 2019 3284 3287 3197 3224 0 -33.50(-1.03%)
Sep 23, 2019 3213 3277 3203 3257 0 +17.16(+0.53%)
Sep 20, 2019 3256 3299 3238 3240 0 -1.64(-0.05%)
Sep 19, 2019 3328 3328 3233 3242 0 -73.69(-2.22%)
Sep 18, 2019 3315 3340 3265 3316 0 -65.07(-1.92%)
Sep 17, 2019 3412 3420 3340 3381 0 -40.47(-1.18%)
Sep 16, 2019 3463 3505 3414 3421 0 -66.77(-1.91%)
Sep 13, 2019 3459 3515 3447 3488 0 +59.15(+1.73%)
Sep 12, 2019 3380 3441 3340 3429 0 +55.28(+1.64%)
Sep 11, 2019 3344 3375 3258 3373 0 +37.24(+1.12%)
Sep 10, 2019 3242 3336 3233 3336 0 +96.65(+2.98%)
Sep 09, 2019 3130 3252 3123 3240 0 +108.60(+3.47%)
Sep 06, 2019 3141 3168 3121 3131 0 +1.18(+0.04%)
Sep 05, 2019 3044 3143 3039 3130 0 +129.79(+4.33%)
Sep 04, 2019 2985 3024 2953 3000 0 +72.19(+2.47%)
Sep 03, 2019 2982 2996 2896 2928 0 -84.72(-2.81%)
Aug 30, 2019 3055 3103 2988 3013 0 -23.64(-0.78%)
Aug 29, 2019 3027 3080 2981 3036 0 +13.38(+0.44%)
Aug 28, 2019 2799 3073 2790 3023 0 +89.10(+3.04%)
Aug 27, 2019 2964 3015 2923 2934 0 -14.59(-0.49%)
Aug 26, 2019 2914 2958 2881 2948 0 +62.51(+2.17%)
Aug 23, 2019 3004 3032 2878 2886 0 -142.47(-4.70%)
Aug 22, 2019 2984 3040 2971 3028 0 +28.66(+0.96%)
Aug 21, 2019 2948 3009 2938 3000 0 +80.65(+2.76%)
Aug 20, 2019 2896 2936 2880 2919 0 +5.83(+0.20%)
Aug 19, 2019 2910 2950 2881 2913 0 +45.90(+1.60%)
Aug 16, 2019 2882 2927 2862 2867 0 +8.13(+0.28%)
Aug 15, 2019 2945 2955 2820 2859 0 -76.27(-2.60%)
Aug 14, 2019 3033 3033 2921 2935 0 -180.95(-5.81%)
Aug 13, 2019 3077 3202 3046 3116 0 +28.36(+0.92%)
Aug 12, 2019 3142 3142 3050 3088 0 -89.59(-2.82%)
Aug 09, 2019 3223 3237 3150 3178 0 -56.84(-1.76%)
Aug 08, 2019 3173 3241 3166 3234 0 +82.22(+2.61%)
Aug 07, 2019 3096 3157 3086 3152 0 +8.79(+0.28%)
Aug 06, 2019 3135 3150 3092 3143 0 +26.10(+0.84%)
Aug 05, 2019 3143 3143 3053 3117 0 -78.72(-2.46%)
Aug 02, 2019 3228 3267 3191 3196 0 -40.79(-1.26%)
Aug 01, 2019 3334 3382 3208 3237 0 -95.37(-2.86%)
Jul 31, 2019 3338 3391 3303 3332 0 -7.50(-0.22%)
Jul 30, 2019 3279 3340 3251 3340 0 +42.18(+1.28%)
Jul 29, 2019 3306 3317 3255 3297 0 -12.09(-0.37%)
Jul 26, 2019 3350 3370 3272 3310 0 -11.37(-0.34%)
Jul 25, 2019 3342 3368 3294 3321 0 -29.86(-0.89%)
Jul 24, 2019 3291 3354 3282 3351 0 +67.44(+2.05%)
Jul 23, 2019 3273 3300 3255 3283 0 +27.97(+0.86%)
Jul 22, 2019 3289 3301 3220 3255 0 -33.46(-1.02%)
Jul 19, 2019 3322 3351 3289 3289 0 -17.21(-0.52%)
Jul 18, 2019 3275 3316 3265 3306 0 -4.92(-0.15%)
Jul 17, 2019 3338 3358 3301 3311 0 -26.06(-0.78%)
Jul 16, 2019 3308 3367 3304 3337 0 +7.56(+0.23%)
Jul 15, 2019 3332 3373 3302 3329 0 -29.87(-0.89%)
Jul 12, 2019 3337 3374 3329 3359 0 +18.67(+0.56%)
Jul 11, 2019 3308 3343 3288 3341 0 +48.28(+1.47%)
Jul 10, 2019 3312 3329 3262 3292 0 -11.80(-0.36%)
Jul 09, 2019 3319 3326 3270 3304 0 -23.71(-0.71%)
Jul 08, 2019 3344 3361 3313 3328 0 -25.34(-0.76%)
Jul 05, 2019 3311 3356 3296 3353 0 +31.12(+0.94%)
Jul 03, 2019 3289 3364 3254 3322 0 +49.63(+1.52%)
Jul 02, 2019 3346 3349 3245 3272 0 -73.80(-2.21%)
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.