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 (%)
Jul 31, 2018 4843 4911 4843 4879 0 +46.12(+0.95%)
Jul 30, 2018 4868 4895 4782 4833 0 -14.93(-0.31%)
Jul 27, 2018 4934 4955 4837 4848 0 -84.85(-1.72%)
Jul 26, 2018 4966 5024 4917 4933 0 -15.08(-0.30%)
Jul 25, 2018 4894 4955 4888 4948 0 +55.58(+1.14%)
Jul 24, 2018 4900 4932 4865 4892 0 -7.14(-0.15%)
Jul 23, 2018 4848 4930 4832 4899 0 +62.37(+1.29%)
Jul 20, 2018 4816 4847 4783 4837 0 +9.19(+0.19%)
Jul 19, 2018 4766 4845 4766 4828 0 +53.62(+1.12%)
Jul 18, 2018 4770 4784 4750 4774 0 +10.28(+0.22%)
Jul 17, 2018 4707 4766 4701 4764 0 +56.73(+1.21%)
Jul 16, 2018 4705 4739 4667 4707 0 +16.31(+0.35%)
Jul 13, 2018 4681 4718 4681 4691 0 +17.34(+0.37%)
Jul 12, 2018 4664 4688 4644 4674 0 +15.60(+0.33%)
Jul 11, 2018 4701 4710 4632 4658 0 -63.53(-1.35%)
Jul 10, 2018 4688 4724 4678 4722 0 +33.67(+0.72%)
Jul 09, 2018 4721 4746 4645 4688 0 -53.48(-1.13%)
Jul 06, 2018 4722 4752 4705 4741 0 +23.83(+0.51%)
Jul 05, 2018 4702 4721 4656 4717 0 +33.74(+0.72%)
Jul 03, 2018 4684 4684 4684 4684 0 +35.13(+0.76%)
Jul 02, 2018 4641 4659 4605 4649 0 -19.20(-0.41%)
Jun 29, 2018 4683 4711 4658 4668 0 +7.47(+0.16%)
Jun 28, 2018 4704 4710 4625 4660 0 -32.60(-0.69%)
Jun 27, 2018 4744 4766 4690 4693 0 -46.25(-0.98%)
Jun 26, 2018 4730 4752 4703 4739 0 +19.27(+0.41%)
Jun 25, 2018 4771 4788 4686 4720 0 -21.27(-0.45%)
Jun 22, 2018 4784 4817 4699 4741 0 -47.24(-0.99%)
Jun 21, 2018 4787 4834 4766 4788 0 -13.13(-0.27%)
Jun 20, 2018 4800 4859 4781 4802 0 -24.76(-0.51%)
Jun 19, 2018 4827 4877 4777 4826 0 -64.50(-1.32%)
Jun 18, 2018 4810 4892 4801 4891 0 +57.18(+1.18%)
Jun 15, 2018 4834 4843 4812 4834 0 +21.58(+0.45%)
Jun 14, 2018 4828 4849 4789 4812 0 -12.43(-0.26%)
Jun 13, 2018 4802 4894 4802 4824 0 +1.71(+0.04%)
Jun 12, 2018 4748 4855 4694 4823 0 +84.39(+1.78%)
Jun 11, 2018 4684 4781 4676 4738 0 +49.67(+1.06%)
Jun 08, 2018 4686 4733 4654 4689 0 +7.07(+0.15%)
Jun 07, 2018 4739 4772 4666 4682 0 -68.06(-1.43%)
Jun 06, 2018 4770 4796 4711 4750 0 +1.03(+0.02%)
Jun 05, 2018 4725 4779 4720 4749 0 +9.17(+0.19%)
Jun 04, 2018 4700 4774 4700 4740 0 +42.22(+0.90%)
Jun 01, 2018 4674 4707 4649 4697 0 +58.30(+1.26%)
May 31, 2018 4641 4683 4603 4639 0 +3.09(+0.07%)
May 30, 2018 4590 4682 4586 4636 0 +55.63(+1.21%)
May 29, 2018 4540 4609 4490 4580 0 -2.89(-0.06%)
May 25, 2018 4583 4583 4583 4583 0 +98.20(+2.19%)
May 24, 2018 4444 4508 4372 4485 0 +13.89(+0.31%)
May 23, 2018 4233 4492 4115 4471 0 +844.11(+23.27%)
May 22, 2018 3676 3691 3589 3627 0 -35.48(-0.97%)
May 21, 2018 3676 3713 3655 3662 0 -3.87(-0.11%)
May 18, 2018 3681 3719 3659 3666 0 -29.49(-0.80%)
May 17, 2018 3705 3755 3678 3696 0 +4.76(+0.13%)
May 16, 2018 3636 3704 3636 3691 0 +76.90(+2.13%)
May 15, 2018 3652 3662 3598 3614 0 -39.39(-1.08%)
May 14, 2018 3689 3703 3644 3654 0 -27.00(-0.73%)
May 11, 2018 3671 3698 3662 3681 0 +5.95(+0.16%)
May 10, 2018 3694 3700 3650 3675 0 +7.80(+0.21%)
May 09, 2018 3649 3674 3631 3667 0 +33.63(+0.93%)
May 08, 2018 3602 3658 3602 3633 0 +11.78(+0.33%)
May 07, 2018 3675 3677 3586 3621 0 -33.00(-0.90%)
May 04, 2018 3618 3671 3584 3654 0 +24.41(+0.67%)
May 03, 2018 3581 3634 3557 3630 0 +22.65(+0.63%)
May 02, 2018 3591 3633 3579 3607 0 +3.18(+0.09%)
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.