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 29, 2015 3312 3319 3274 3280 0 -31.87(-0.96%)
May 28, 2015 3300 3319 3279 3312 0 +4.05(+0.12%)
May 27, 2015 3235 3370 3231 3308 0 +306.41(+10.21%)
May 26, 2015 3055 3073 2976 3001 0 -46.62(-1.53%)
May 22, 2015 3048 3048 3048 3048 0 -0.82(-0.03%)
May 21, 2015 3026 3066 3015 3049 0 +16.83(+0.56%)
May 20, 2015 3041 3057 3024 3032 0 +0.95(+0.03%)
May 19, 2015 3054 3062 3003 3031 0 -10.13(-0.33%)
May 18, 2015 3033 3049 3014 3041 0 +6.84(+0.23%)
May 15, 2015 3004 3055 2997 3034 0 +33.53(+1.12%)
May 14, 2015 3059 3059 2976 3001 0 -48.56(-1.59%)
May 13, 2015 3087 3089 3043 3049 0 -39.81(-1.29%)
May 12, 2015 3056 3105 3052 3089 0 +17.01(+0.55%)
May 11, 2015 3108 3118 3067 3072 0 -43.78(-1.40%)
May 08, 2015 3109 3131 3101 3116 0 +24.87(+0.80%)
May 07, 2015 3071 3094 3054 3091 0 +40.39(+1.32%)
May 06, 2015 3117 3121 3038 3051 0 -63.18(-2.03%)
May 05, 2015 3113 3133 3103 3114 0 +1.11(+0.04%)
May 04, 2015 3129 3139 3106 3113 0 -13.60(-0.43%)
May 01, 2015 3075 3135 3066 3126 0 +58.08(+1.89%)
Apr 30, 2015 3049 3082 3043 3068 0 +16.58(+0.54%)
Apr 29, 2015 3055 3094 3008 3052 0 +14.43(+0.48%)
Apr 28, 2015 3013 3042 2996 3037 0 +15.22(+0.50%)
Apr 27, 2015 3063 3076 3016 3022 0 -38.13(-1.25%)
Apr 24, 2015 3039 3068 3026 3060 0 +23.50(+0.77%)
Apr 23, 2015 2992 3047 2992 3037 0 +49.12(+1.64%)
Apr 22, 2015 2966 2993 2957 2988 0 +30.41(+1.03%)
Apr 21, 2015 2985 3000 2939 2957 0 -25.90(-0.87%)
Apr 20, 2015 2984 3006 2972 2983 0 +11.58(+0.39%)
Apr 17, 2015 2993 2999 2965 2972 0 -42.41(-1.41%)
Apr 16, 2015 3060 3067 3007 3014 0 -57.35(-1.87%)
Apr 15, 2015 3064 3097 3056 3071 0 +1.53(+0.05%)
Apr 14, 2015 3116 3129 3063 3070 0 -58.96(-1.88%)
Apr 13, 2015 3150 3179 3124 3129 0 -10.70(-0.34%)
Apr 10, 2015 3134 3159 3129 3139 0 +5.03(+0.16%)
Apr 09, 2015 3131 3152 3112 3134 0 -3.45(-0.11%)
Apr 08, 2015 3096 3139 3096 3138 0 +48.00(+1.55%)
Apr 07, 2015 3101 3136 3087 3090 0 -16.46(-0.53%)
Apr 06, 2015 3077 3121 3062 3106 0 +54.68(+1.79%)
Apr 02, 2015 3052 3052 3052 3052 0 +22.92(+0.76%)
Apr 01, 2015 3087 3089 3018 3029 0 -72.99(-2.35%)
Mar 31, 2015 3134 3149 3097 3102 0 -20.90(-0.67%)
Mar 30, 2015 3057 3142 3051 3123 0 +73.82(+2.42%)
Mar 27, 2015 3057 3062 3025 3049 0 +7.97(+0.26%)
Mar 26, 2015 3094 3098 3034 3041 0 -61.03(-1.97%)
Mar 25, 2015 3105 3152 3097 3102 0 -1.65(-0.05%)
Mar 24, 2015 3093 3126 3075 3104 0 +11.36(+0.37%)
Mar 23, 2015 2918 3120 2916 3092 0 +166.02(+5.67%)
Mar 20, 2015 2932 3025 2917 2926 0 -115.08(-3.78%)
Mar 19, 2015 3008 3053 2986 3041 0 +32.42(+1.08%)
Mar 18, 2015 2982 3013 2953 3009 0 +16.33(+0.55%)
Mar 17, 2015 3015 3020 2977 2992 0 -25.63(-0.85%)
Mar 16, 2015 3033 3056 3003 3018 0 +0.14(+0.00%)
Mar 13, 2015 3033 3040 2980 3018 0 -17.96(-0.59%)
Mar 12, 2015 2988 3061 2986 3036 0 +72.56(+2.45%)
Mar 11, 2015 2978 3005 2931 2963 0 +27.63(+0.94%)
Mar 10, 2015 2947 2972 2911 2936 0 -34.85(-1.17%)
Mar 09, 2015 3000 3009 2946 2971 0 -25.68(-0.86%)
Mar 06, 2015 3052 3079 2986 2996 0 -62.66(-2.05%)
Mar 05, 2015 3058 3075 3041 3059 0 +7.79(+0.26%)
Mar 04, 2015 3051 3127 3039 3051 0 -75.36(-2.41%)
Mar 03, 2015 3147 3164 3102 3126 0 -58.36(-1.83%)
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.