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 (%)
Dec 23, 2020 4656 4656 4653 4654 0 -0.18(-0.00%)
Dec 22, 2020 4653 4657 4652 4654 0 +0.71(+0.02%)
Dec 21, 2020 4652 4657 4650 4653 0 +1.06(+0.02%)
Dec 18, 2020 4654 4656 4652 4652 0 -4.25(-0.09%)
Dec 17, 2020 4657 4657 4656 4656 0 -0.36(-0.01%)
Dec 16, 2020 4656 4658 4655 4657 0 +1.07(+0.02%)
Dec 15, 2020 4654 4657 4654 4656 0 +3.19(+0.07%)
Dec 14, 2020 4656 4658 4650 4652 0 -3.90(-0.08%)
Dec 11, 2020 4657 4658 4654 4656 0 -1.07(-0.02%)
Dec 10, 2020 4658 4660 4657 4657 0 -1.06(-0.02%)
Dec 09, 2020 4659 4659 4655 4658 0 -0.71(-0.02%)
Dec 08, 2020 4656 4660 4656 4659 0 +1.06(+0.02%)
Dec 07, 2020 4660 4660 4656 4658 0 +0.36(+0.01%)
Dec 04, 2020 4661 4662 4656 4658 0 -4.61(-0.10%)
Dec 03, 2020 4656 4662 4656 4662 0 +2.13(+0.05%)
Dec 02, 2020 4661 4661 4659 4660 0 -0.71(-0.02%)
Dec 01, 2020 4658 4662 4658 4661 0 -4.61(-0.10%)
Nov 30, 2020 4659 4666 4654 4665 0 -8.51(-0.18%)
Nov 27, 2020 4670 4676 4670 4674 0 +4.96(+0.11%)
Nov 25, 2020 4665 4674 4662 4669 0 +2.48(+0.05%)
Nov 24, 2020 4667 4669 4665 4667 0 +1.07(+0.02%)
Nov 23, 2020 4666 4667 4664 4665 0 +1.77(+0.04%)
Nov 20, 2020 4666 4667 4663 4664 0 -3.54(-0.08%)
Nov 19, 2020 4663 4673 4661 4667 0 +5.67(+0.12%)
Nov 18, 2020 4665 4666 4660 4662 0 -3.19(-0.07%)
Nov 17, 2020 4663 4666 4662 4665 0 -1.07(-0.02%)
Nov 16, 2020 4664 4666 4662 4666 0 +4.26(+0.09%)
Nov 13, 2020 4661 4666 4656 4662 0 +1.42(+0.03%)
Nov 12, 2020 4662 4662 4659 4660 0 -2.49(-0.05%)
Nov 11, 2020 4659 4664 4656 4663 0 +8.16(+0.18%)
Nov 10, 2020 4655 4662 4654 4654 0 +0.35(+0.01%)
Nov 09, 2020 4657 4659 4652 4654 0 +0.36(+0.01%)
Nov 06, 2020 4656 4656 4653 4654 0 -0.36(-0.01%)
Nov 05, 2020 4651 4657 4649 4654 0 +6.74(+0.15%)
Nov 04, 2020 4647 4655 4647 4647 0 -1.06(-0.02%)
Nov 03, 2020 4645 4651 4643 4648 0 +2.83(+0.06%)
Nov 02, 2020 4645 4647 4642 4646 0 +2.84(+0.06%)
Oct 30, 2020 4640 4645 4639 4643 0 +1.06(+0.02%)
Oct 29, 2020 4640 4645 4635 4642 0 +30.49(+0.66%)
Oct 28, 2020 4556 4643 4535 4611 0 +37.94(+0.83%)
Oct 27, 2020 4362 4592 4359 4573 0 +214.85(+4.93%)
Oct 26, 2020 4367 4383 4353 4358 0 -25.52(-0.58%)
Oct 23, 2020 4351 4391 4333 4384 0 +31.55(+0.72%)
Oct 22, 2020 4368 4385 4347 4352 0 -5.32(-0.12%)
Oct 21, 2020 4354 4377 4348 4358 0 +18.44(+0.42%)
Oct 20, 2020 4347 4363 4334 4339 0 +3.19(+0.07%)
Oct 19, 2020 4347 4359 4333 4336 0 -18.79(-0.43%)
Oct 16, 2020 4323 4383 4321 4355 0 +36.52(+0.85%)
Oct 15, 2020 4214 4329 4214 4318 0 +93.24(+2.21%)
Oct 14, 2020 4255 4257 4215 4225 0 +3.55(+0.08%)
Oct 13, 2020 4205 4225 4188 4222 0 +9.92(+0.24%)
Oct 12, 2020 4214 4216 4188 4212 0 +9.58(+0.23%)
Oct 09, 2020 4200 4203 4174 4202 0 +15.60(+0.37%)
Oct 08, 2020 4177 4188 4168 4186 0 +9.57(+0.23%)
Oct 07, 2020 4156 4177 4147 4177 0 +24.82(+0.60%)
Oct 06, 2020 4164 4168 4135 4152 0 +0.35(+0.01%)
Oct 05, 2020 4130 4158 4121 4152 0 +31.20(+0.76%)
Oct 02, 2020 4091 4126 4091 4121 0 +2.84(+0.07%)
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.