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 (%)
May 30, 2014 3662 3672 3638 3662 0 +8.87(+0.24%)
May 29, 2014 3619 3659 3608 3653 0 +43.91(+1.22%)
May 28, 2014 3612 3635 3570 3609 0 -10.31(-0.28%)
May 27, 2014 3597 3632 3588 3619 0 +42.17(+1.18%)
May 23, 2014 3577 3577 3577 0 +2.12(+0.06%)
May 22, 2014 3562 3614 3556 3575 0 -3.08(-0.09%)
May 21, 2014 3560 3616 3529 3578 0 +274.11(+8.30%)
May 20, 2014 3391 3394 3292 3304 0 -86.57(-2.55%)
May 19, 2014 3367 3407 3365 3391 0 +13.04(+0.39%)
May 16, 2014 3294 3389 3289 3378 0 +83.28(+2.53%)
May 15, 2014 3317 3328 3254 3294 0 -37.83(-1.14%)
May 14, 2014 3343 3359 3328 3332 0 -17.66(-0.53%)
May 13, 2014 3346 3376 3335 3350 0 +2.83(+0.08%)
May 12, 2014 3342 3372 3338 3347 0 +13.64(+0.41%)
May 09, 2014 3313 3350 3289 3333 0 +34.82(+1.06%)
May 08, 2014 3255 3355 3253 3298 0 +72.11(+2.24%)
May 07, 2014 3234 3250 3193 3226 0 -2.07(-0.06%)
May 06, 2014 3256 3261 3226 3228 0 -39.73(-1.22%)
May 05, 2014 3269 3288 3229 3268 0 -22.90(-0.70%)
May 02, 2014 3280 3332 3274 3291 0 +6.90(+0.21%)
May 01, 2014 3268 3300 3246 3284 0 +13.54(+0.41%)
Apr 30, 2014 3263 3281 3246 3271 0 +5.83(+0.18%)
Apr 29, 2014 3199 3271 3190 3265 0 +69.06(+2.16%)
Apr 28, 2014 3272 3272 3166 3196 0 -56.96(-1.75%)
Apr 25, 2014 3287 3300 3243 3253 0 -44.52(-1.35%)
Apr 24, 2014 3295 3321 3265 3297 0 +15.05(+0.46%)
Apr 23, 2014 3286 3318 3273 3282 0 -8.84(-0.27%)
Apr 22, 2014 3242 3315 3240 3291 0 +53.24(+1.64%)
Apr 21, 2014 3241 3263 3231 3238 0 -0.55(-0.02%)
Apr 17, 2014 3238 3238 3238 0 -5.85(-0.18%)
Apr 16, 2014 3231 3264 3227 3244 0 +34.22(+1.07%)
Apr 15, 2014 3192 3240 3144 3210 0 +37.93(+1.20%)
Apr 14, 2014 3192 3213 3149 3172 0 +10.23(+0.32%)
Apr 11, 2014 3202 3207 3149 3162 0 -60.73(-1.88%)
Apr 10, 2014 3276 3292 3220 3222 0 -50.07(-1.53%)
Apr 09, 2014 3238 3285 3224 3273 0 +44.29(+1.37%)
Apr 08, 2014 3195 3237 3180 3228 0 +35.43(+1.11%)
Apr 07, 2014 3240 3243 3171 3193 0 -61.42(-1.89%)
Apr 04, 2014 3310 3317 3235 3254 0 -46.04(-1.40%)
Apr 03, 2014 3305 3321 3283 3300 0 -8.27(-0.25%)
Apr 02, 2014 3285 3321 3270 3309 0 +72.47(+2.24%)
Apr 01, 2014 3186 3245 3180 3236 0 +62.37(+1.97%)
Mar 31, 2014 3153 3188 3150 3174 0 +38.23(+1.22%)
Mar 28, 2014 3133 3161 3125 3136 0 +2.53(+0.08%)
Mar 27, 2014 3148 3159 3115 3133 0 -12.69(-0.40%)
Mar 26, 2014 3187 3204 3145 3146 0 +914.36(+40.98%)
Mar 25, 2014 2258 2263 2217 2231 0 -23.85(-1.06%)
Mar 24, 2014 2268 2282 2245 2255 0 -1076.40(-32.31%)
Mar 21, 2014 3316 3439 3284 3332 0 -15.27(-0.46%)
Mar 20, 2014 3393 3405 3334 3347 0 -55.70(-1.64%)
Mar 19, 2014 3399 3421 3372 3403 0 +3.19(+0.09%)
Mar 18, 2014 3387 3419 3373 3399 0 +14.46(+0.43%)
Mar 17, 2014 3387 3401 3354 3385 0 +12.66(+0.38%)
Mar 14, 2014 3364 3390 3360 3372 0 -10.75(-0.32%)
Mar 13, 2014 3408 3418 3370 3383 0 -12.26(-0.36%)
Mar 12, 2014 3382 3405 3363 3395 0 +0.63(+0.02%)
Mar 11, 2014 3421 3447 3380 3395 0 -35.47(-1.03%)
Mar 10, 2014 3441 3444 3390 3430 0 -11.73(-0.34%)
Mar 07, 2014 3439 3476 3428 3442 0 +18.14(+0.53%)
Mar 06, 2014 3477 3480 3398 3424 0 +7.49(+0.22%)
Mar 05, 2014 3424 3433 3404 3416 0 -9.42(-0.27%)
Mar 04, 2014 3412 3449 3410 3426 0 +42.39(+1.25%)
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.