Skip to main content
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 31, 2016 2224 2229 2183 2195 0 -20.35(-0.92%)
May 27, 2016 2215 2215 2215 2215 0 +1.88(+0.08%)
May 26, 2016 2265 2275 2208 2213 0 -45.53(-2.02%)
May 25, 2016 2207 2272 2190 2259 0 +1.24(+0.05%)
May 24, 2016 2267 2290 2256 2258 0 -3.31(-0.15%)
May 23, 2016 2288 2299 2250 2261 0 -22.65(-0.99%)
May 20, 2016 2242 2291 2229 2284 0 +48.61(+2.17%)
May 19, 2016 2256 2286 2229 2235 0 -22.14(-0.98%)
May 18, 2016 2275 2290 2247 2257 0 -32.26(-1.41%)
May 17, 2016 2304 2335 2266 2289 0 -14.05(-0.61%)
May 16, 2016 2273 2314 2270 2304 0 +27.78(+1.22%)
May 13, 2016 2319 2344 2266 2276 0 -65.55(-2.80%)
May 12, 2016 2357 2368 2316 2341 0 -4.42(-0.19%)
May 11, 2016 2406 2435 2336 2346 0 -147.62(-5.92%)
May 10, 2016 2451 2501 2435 2493 0 +47.32(+1.93%)
May 09, 2016 2438 2467 2435 2446 0 +3.99(+0.16%)
May 06, 2016 2456 2465 2407 2442 0 -23.70(-0.96%)
May 05, 2016 2479 2497 2442 2466 0 -18.76(-0.76%)
May 04, 2016 2486 2495 2457 2484 0 -19.83(-0.79%)
May 03, 2016 2512 2523 2491 2504 0 -33.10(-1.30%)
May 02, 2016 2518 2543 2491 2537 0 +24.65(+0.98%)
Apr 29, 2016 2539 2539 2498 2513 0 -24.64(-0.97%)
Apr 28, 2016 2560 2571 2531 2537 0 -46.51(-1.80%)
Apr 27, 2016 2560 2592 2549 2584 0 +25.73(+1.01%)
Apr 26, 2016 2543 2571 2526 2558 0 +18.80(+0.74%)
Apr 25, 2016 2558 2572 2526 2539 0 -32.37(-1.26%)
Apr 22, 2016 2544 2583 2528 2572 0 +29.43(+1.16%)
Apr 21, 2016 2558 2584 2540 2542 0 -1.59(-0.06%)
Apr 20, 2016 2531 2554 2509 2544 0 +15.41(+0.61%)
Apr 19, 2016 2516 2545 2512 2528 0 +18.32(+0.73%)
Apr 18, 2016 2510 2514 2490 2510 0 +0.77(+0.03%)
Apr 15, 2016 2502 2524 2498 2509 0 +6.75(+0.27%)
Apr 14, 2016 2523 2538 2490 2503 0 -27.51(-1.09%)
Apr 13, 2016 2496 2544 2484 2530 0 +55.85(+2.26%)
Apr 12, 2016 2500 2517 2452 2474 0 -18.53(-0.74%)
Apr 11, 2016 2493 2509 2475 2493 0 +6.63(+0.27%)
Apr 08, 2016 2506 2523 2474 2486 0 -5.93(-0.24%)
Apr 07, 2016 2524 2548 2473 2492 0 -49.67(-1.95%)
Apr 06, 2016 2522 2550 2502 2542 0 +17.95(+0.71%)
Apr 05, 2016 2523 2540 2509 2524 0 -19.68(-0.77%)
Apr 04, 2016 2592 2607 2535 2544 0 -53.77(-2.07%)
Apr 01, 2016 2570 2605 2550 2597 0 +15.83(+0.61%)
Mar 31, 2016 2560 2600 2549 2581 0 +25.88(+1.01%)
Mar 30, 2016 2540 2580 2526 2556 0 +26.21(+1.04%)
Mar 29, 2016 2512 2534 2501 2529 0 +26.72(+1.07%)
Mar 28, 2016 2497 2523 2488 2503 0 +7.70(+0.31%)
Mar 24, 2016 2495 2495 2495 2495 0 -35.29(-1.39%)
Mar 23, 2016 2543 2553 2523 2530 0 -21.00(-0.82%)
Mar 22, 2016 2516 2573 2506 2551 0 +34.58(+1.37%)
Mar 21, 2016 2533 2534 2492 2517 0 -23.58(-0.93%)
Mar 18, 2016 2485 2565 2474 2540 0 +71.55(+2.90%)
Mar 17, 2016 2461 2516 2449 2469 0 -5.82(-0.24%)
Mar 16, 2016 2449 2483 2426 2475 0 +9.32(+0.38%)
Mar 15, 2016 2484 2507 2446 2465 0 -66.02(-2.61%)
Mar 14, 2016 2524 2551 2516 2531 0 +0.47(+0.02%)
Mar 11, 2016 2501 2534 2486 2531 0 +47.20(+1.90%)
Mar 10, 2016 2485 2498 2447 2484 0 +8.63(+0.35%)
Mar 09, 2016 2457 2491 2438 2475 0 +26.67(+1.09%)
Mar 08, 2016 2489 2506 2433 2448 0 -47.18(-1.89%)
Mar 07, 2016 2446 2515 2440 2495 0 +32.75(+1.33%)
Mar 04, 2016 2438 2495 2427 2463 0 +25.08(+1.03%)
Mar 03, 2016 2385 2455 2364 2438 0 +45.95(+1.92%)
Mar 02, 2016 2371 2400 2365 2392 0 +3.27(+0.14%)
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.