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 30, 2015 3110 3116 3035 3053 0 -88.86(-2.83%)
Jan 29, 2015 3127 3153 3089 3142 0 +14.99(+0.48%)
Jan 28, 2015 3200 3208 3123 3127 0 -59.18(-1.86%)
Jan 27, 2015 3182 3207 3173 3186 0 -26.16(-0.81%)
Jan 26, 2015 3203 3231 3192 3212 0 -3.41(-0.11%)
Jan 23, 2015 3217 3227 3191 3215 0 +3.88(+0.12%)
Jan 22, 2015 3187 3218 3174 3211 0 +37.35(+1.18%)
Jan 21, 2015 3170 3212 3155 3174 0 +1.68(+0.05%)
Jan 20, 2015 3173 3195 3135 3172 0 +50.94(+1.63%)
Jan 16, 2015 3029 3124 3026 3121 0 +95.94(+3.17%)
Jan 15, 2015 3029 3029 3023 3026 0 -38.59(-1.26%)
Jan 14, 2015 3018 3064 2999 3064 0 +16.03(+0.53%)
Jan 13, 2015 3048 3048 3048 3048 0 -91.43(-2.91%)
Jan 12, 2015 3265 3301 3085 3140 0 -491.85(-13.54%)
Jan 09, 2015 3688 3689 3606 3631 0 -63.54(-1.72%)
Jan 08, 2015 3712 3744 3663 3695 0 +0.07(+0.00%)
Jan 07, 2015 3644 3697 3617 3695 0 +105.84(+2.95%)
Jan 06, 2015 3645 3645 3535 3589 0 -54.94(-1.51%)
Jan 05, 2015 3647 3677 3617 3644 0 -62.82(-1.69%)
Jan 02, 2015 3749 3793 3678 3707 0 -49.27(-1.31%)
Dec 31, 2014 3756 3756 3756 3756 0 -18.44(-0.49%)
Dec 30, 2014 3800 3818 3759 3774 0 -46.21(-1.21%)
Dec 29, 2014 3772 3832 3759 3821 0 +42.08(+1.11%)
Dec 26, 2014 3771 3802 3759 3779 0 +8.76(+0.23%)
Dec 24, 2014 3770 3770 3770 3770 0 +10.58(+0.28%)
Dec 23, 2014 3673 3778 3657 3759 0 +104.26(+2.85%)
Dec 22, 2014 3659 3686 3635 3655 0 +13.38(+0.37%)
Dec 19, 2014 3668 3669 3617 3642 0 -4.29(-0.12%)
Dec 18, 2014 3624 3712 3622 3646 0 -19.02(-0.52%)
Dec 17, 2014 3596 3673 3556 3665 0 +86.24(+2.41%)
Dec 16, 2014 3579 3652 3573 3579 0 -82.43(-2.25%)
Dec 15, 2014 3676 3721 3606 3661 0 +2.13(+0.06%)
Dec 12, 2014 3661 3713 3635 3659 0 -17.04(-0.46%)
Dec 11, 2014 3662 3738 3656 3676 0 +26.38(+0.72%)
Dec 10, 2014 3728 3740 3644 3650 0 -80.36(-2.15%)
Dec 09, 2014 3689 3732 3637 3730 0 +2.45(+0.07%)
Dec 08, 2014 3765 3778 3714 3728 0 -39.46(-1.05%)
Dec 05, 2014 3760 3768 3728 3767 0 +5.29(+0.14%)
Dec 04, 2014 3750 3783 3739 3762 0 +1.50(+0.04%)
Dec 03, 2014 3751 3774 3735 3760 0 -4.77(-0.13%)
Dec 02, 2014 3747 3777 3739 3765 0 +19.69(+0.53%)
Dec 01, 2014 3766 3769 3727 3745 0 -42.76(-1.13%)
Nov 28, 2014 3740 3806 3732 3788 0 +59.79(+1.60%)
Nov 26, 2014 3728 3728 3728 3728 0 -47.56(-1.26%)
Nov 25, 2014 3778 3881 3728 3776 0 +86.79(+2.35%)
Nov 24, 2014 3656 3698 3631 3689 0 +37.08(+1.02%)
Nov 21, 2014 3689 3701 3618 3652 0 -12.14(-0.33%)
Nov 20, 2014 3596 3666 3581 3664 0 +56.31(+1.56%)
Nov 19, 2014 3577 3616 3561 3608 0 +20.04(+0.56%)
Nov 18, 2014 3573 3614 3561 3588 0 +6.12(+0.17%)
Nov 17, 2014 3600 3615 3568 3582 0 -24.93(-0.69%)
Nov 14, 2014 3637 3652 3599 3607 0 -30.73(-0.84%)
Nov 13, 2014 3618 3656 3581 3637 0 +14.14(+0.39%)
Nov 12, 2014 3512 3628 3498 3623 0 +102.21(+2.90%)
Nov 11, 2014 3517 3534 3504 3521 0 +14.52(+0.41%)
Nov 10, 2014 3479 3519 3467 3506 0 +23.74(+0.68%)
Nov 07, 2014 3445 3505 3437 3483 0 +30.81(+0.89%)
Nov 06, 2014 3384 3459 3382 3452 0 +77.62(+2.30%)
Nov 05, 2014 3357 3380 3343 3374 0 +44.15(+1.33%)
Nov 04, 2014 3354 3379 3317 3330 0 -68.68(-2.02%)
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.