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 (%)
Apr 29, 2016 2539 2539 2498 2513 0 -24.64(-0.97%)
Apr 28, 2016 2560 2571 2531 2537 0 -46.51(-1.80%)
Apr 27, 2016 2560 2592 2549 2584 0 +25.73(+1.01%)
Apr 26, 2016 2543 2571 2526 2558 0 +18.80(+0.74%)
Apr 25, 2016 2558 2572 2526 2539 0 -32.37(-1.26%)
Apr 22, 2016 2544 2583 2528 2572 0 +29.43(+1.16%)
Apr 21, 2016 2558 2584 2540 2542 0 -1.59(-0.06%)
Apr 20, 2016 2531 2554 2509 2544 0 +15.41(+0.61%)
Apr 19, 2016 2516 2545 2512 2528 0 +18.32(+0.73%)
Apr 18, 2016 2510 2514 2490 2510 0 +0.77(+0.03%)
Apr 15, 2016 2502 2524 2498 2509 0 +6.75(+0.27%)
Apr 14, 2016 2523 2538 2490 2503 0 -27.51(-1.09%)
Apr 13, 2016 2496 2544 2484 2530 0 +55.85(+2.26%)
Apr 12, 2016 2500 2517 2452 2474 0 -18.53(-0.74%)
Apr 11, 2016 2493 2509 2475 2493 0 +6.63(+0.27%)
Apr 08, 2016 2506 2523 2474 2486 0 -5.93(-0.24%)
Apr 07, 2016 2524 2548 2473 2492 0 -49.67(-1.95%)
Apr 06, 2016 2522 2550 2502 2542 0 +17.95(+0.71%)
Apr 05, 2016 2523 2540 2509 2524 0 -19.68(-0.77%)
Apr 04, 2016 2592 2607 2535 2544 0 -53.77(-2.07%)
Apr 01, 2016 2570 2605 2550 2597 0 +15.83(+0.61%)
Mar 31, 2016 2560 2600 2549 2581 0 +25.88(+1.01%)
Mar 30, 2016 2540 2580 2526 2556 0 +26.21(+1.04%)
Mar 29, 2016 2512 2534 2501 2529 0 +26.72(+1.07%)
Mar 28, 2016 2497 2523 2488 2503 0 +7.70(+0.31%)
Mar 24, 2016 2495 2495 2495 2495 0 -35.29(-1.39%)
Mar 23, 2016 2543 2553 2523 2530 0 -21.00(-0.82%)
Mar 22, 2016 2516 2573 2506 2551 0 +34.58(+1.37%)
Mar 21, 2016 2533 2534 2492 2517 0 -23.58(-0.93%)
Mar 18, 2016 2485 2565 2474 2540 0 +71.55(+2.90%)
Mar 17, 2016 2461 2516 2449 2469 0 -5.82(-0.24%)
Mar 16, 2016 2449 2483 2426 2475 0 +9.32(+0.38%)
Mar 15, 2016 2484 2507 2446 2465 0 -66.02(-2.61%)
Mar 14, 2016 2524 2551 2516 2531 0 +0.47(+0.02%)
Mar 11, 2016 2501 2534 2486 2531 0 +47.20(+1.90%)
Mar 10, 2016 2485 2498 2447 2484 0 +8.63(+0.35%)
Mar 09, 2016 2457 2491 2438 2475 0 +26.67(+1.09%)
Mar 08, 2016 2489 2506 2433 2448 0 -47.18(-1.89%)
Mar 07, 2016 2446 2515 2440 2495 0 +32.75(+1.33%)
Mar 04, 2016 2438 2495 2427 2463 0 +25.08(+1.03%)
Mar 03, 2016 2385 2455 2364 2438 0 +45.95(+1.92%)
Mar 02, 2016 2371 2400 2365 2392 0 +3.27(+0.14%)
Mar 01, 2016 2321 2397 2300 2388 0 +91.45(+3.98%)
Feb 29, 2016 2321 2332 2293 2297 0 -16.33(-0.71%)
Feb 26, 2016 2330 2331 2283 2313 0 +10.61(+0.46%)
Feb 25, 2016 2297 2304 2253 2303 0 +5.71(+0.25%)
Feb 24, 2016 2295 2306 2228 2297 0 +18.39(+0.81%)
Feb 23, 2016 2308 2332 2277 2279 0 -29.25(-1.27%)
Feb 22, 2016 2299 2320 2293 2308 0 +27.03(+1.19%)
Feb 19, 2016 2293 2295 2238 2281 0 -25.78(-1.12%)
Feb 18, 2016 2307 2320 2283 2307 0 -17.11(-0.74%)
Feb 17, 2016 2262 2345 2259 2324 0 +84.70(+3.78%)
Feb 16, 2016 2218 2244 2177 2239 0 +56.60(+2.59%)
Feb 12, 2016 2182 2182 2182 2182 0 +36.15(+1.68%)
Feb 11, 2016 2139 2182 2107 2146 0 -54.72(-2.49%)
Feb 10, 2016 2228 2238 2194 2201 0 -16.45(-0.74%)
Feb 09, 2016 2215 2254 2177 2217 0 -25.48(-1.14%)
Feb 08, 2016 2246 2274 2196 2243 0 -30.39(-1.34%)
Feb 05, 2016 2302 2312 2253 2273 0 -30.80(-1.34%)
Feb 04, 2016 2258 2317 2251 2304 0 +28.67(+1.26%)
Feb 03, 2016 2289 2307 2236 2275 0 -2.90(-0.13%)
Feb 02, 2016 2314 2337 2259 2278 0 -36.28(-1.57%)
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.