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, 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%)
Jul 01, 2019 3387 3443 3336 3346 0 +22.69(+0.68%)
Jun 28, 2019 3271 3326 3269 3324 0 +58.83(+1.80%)
Jun 27, 2019 3259 3279 3230 3265 0 +1.36(+0.04%)
Jun 26, 2019 3243 3305 3233 3263 0 +24.76(+0.76%)
Jun 25, 2019 3221 3249 3200 3239 0 -21.60(-0.66%)
Jun 24, 2019 3312 3338 3260 3260 0 -62.72(-1.89%)
Jun 21, 2019 3424 3424 3305 3323 0 -88.72(-2.60%)
Jun 20, 2019 3338 3416 3314 3412 0 +118.58(+3.60%)
Jun 19, 2019 3258 3307 3239 3293 0 +26.60(+0.81%)
Jun 18, 2019 3264 3301 3255 3266 0 +22.11(+0.68%)
Jun 17, 2019 3227 3260 3222 3244 0 +14.85(+0.46%)
Jun 14, 2019 3235 3239 3192 3230 0 -4.95(-0.15%)
Jun 13, 2019 3247 3263 3202 3234 0 -8.28(-0.26%)
Jun 12, 2019 3250 3264 3214 3243 0 -24.35(-0.75%)
Jun 11, 2019 3294 3298 3263 3267 0 -1.72(-0.05%)
Jun 10, 2019 3223 3294 3223 3269 0 +59.36(+1.85%)
Jun 07, 2019 3232 3254 3206 3209 0 -25.48(-0.79%)
Jun 06, 2019 3265 3280 3197 3235 0 -44.93(-1.37%)
Jun 05, 2019 3282 3286 3140 3280 0 -2.09(-0.06%)
Jun 04, 2019 3337 3400 3236 3282 0 +83.04(+2.60%)
Jun 03, 2019 3165 3227 3146 3199 0 +37.58(+1.19%)
May 31, 2019 3141 3169 3064 3161 0 -33.29(-1.04%)
May 30, 2019 3247 3279 3182 3195 0 -27.02(-0.84%)
May 29, 2019 3207 3235 3149 3222 0 -13.04(-0.40%)
May 28, 2019 3299 3340 3231 3235 0 -87.08(-2.62%)
May 24, 2019 3408 3418 3289 3322 0 -61.11(-1.81%)
May 23, 2019 3469 3474 3357 3383 0 -110.98(-3.18%)
May 22, 2019 3459 3512 3459 3494 0 +22.94(+0.66%)
May 21, 2019 3401 3506 3394 3471 0 +87.66(+2.59%)
May 20, 2019 3387 3391 3343 3383 0 -22.37(-0.66%)
May 17, 2019 3498 3525 3401 3406 0 -121.14(-3.43%)
May 16, 2019 3503 3551 3494 3527 0 +38.30(+1.10%)
May 15, 2019 3473 3526 3419 3488 0 +0.71(+0.02%)
May 14, 2019 3484 3523 3401 3488 0 +23.41(+0.68%)
May 13, 2019 3655 3655 3463 3464 0 -254.25(-6.84%)
May 10, 2019 3722 3739 3599 3719 0 -2.51(-0.07%)
May 09, 2019 3718 3738 3654 3721 0 -29.16(-0.78%)
May 08, 2019 3676 3786 3676 3750 0 +62.80(+1.70%)
May 07, 2019 3710 3730 3665 3687 0 -58.16(-1.55%)
May 06, 2019 3809 3811 3709 3746 0 -139.66(-3.59%)
May 03, 2019 3834 3892 3834 3885 0 +58.55(+1.53%)
May 02, 2019 3789 3833 3773 3827 0 +55.57(+1.47%)
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.