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 (%)
Jan 31, 2014 3023 3073 3014 3052 0 -18.35(-0.60%)
Jan 30, 2014 3054 3087 3046 3070 0 +35.78(+1.18%)
Jan 29, 2014 3069 3107 3031 3034 0 -52.70(-1.71%)
Jan 28, 2014 3033 3106 3032 3087 0 +59.35(+1.96%)
Jan 27, 2014 3067 3084 2992 3027 0 -23.08(-0.76%)
Jan 24, 2014 3123 3129 3046 3051 0 -95.39(-3.03%)
Jan 23, 2014 3173 3188 3132 3146 0 -47.73(-1.49%)
Jan 22, 2014 3145 3196 3134 3194 0 +38.44(+1.22%)
Jan 21, 2014 3183 3200 3143 3155 0 -9.12(-0.29%)
Jan 17, 2014 3164 3164 3164 0 -35.74(-1.12%)
Jan 16, 2014 3214 3220 3173 3200 0 -19.35(-0.60%)
Jan 15, 2014 3215 3256 3211 3219 0 +4.20(+0.13%)
Jan 14, 2014 3206 3245 3196 3215 0 +28.59(+0.90%)
Jan 13, 2014 3302 3312 3165 3187 0 -118.17(-3.58%)
Jan 10, 2014 3377 3406 3266 3305 0 -31.44(-0.94%)
Jan 09, 2014 3333 3386 3299 3336 0 -17.99(-0.54%)
Jan 08, 2014 3365 3373 3332 3354 0 -13.80(-0.41%)
Jan 07, 2014 3362 3381 3327 3368 0 +25.37(+0.76%)
Jan 06, 2014 3374 3393 3336 3343 0 -24.56(-0.73%)
Jan 03, 2014 3380 3387 3354 3367 0 -16.18(-0.48%)
Jan 02, 2014 3369 3424 3359 3383 0 -7.21(-0.21%)
Dec 31, 2013 3391 3391 3391 0 +14.18(+0.42%)
Dec 30, 2013 3354 3386 3334 3376 0 +40.60(+1.22%)
Dec 27, 2013 3356 3380 3324 3336 0 -4.20(-0.13%)
Dec 26, 2013 3339 3353 3322 3340 0 +3.32(+0.10%)
Dec 24, 2013 3337 3337 3337 0 +21.46(+0.65%)
Dec 23, 2013 3278 3348 3275 3315 0 +0.90(+0.03%)
Dec 20, 2013 3319 3343 3304 3314 0 +8.55(+0.26%)
Dec 19, 2013 3316 3334 3295 3306 0 -31.44(-0.94%)
Dec 18, 2013 3295 3344 3247 3337 0 +39.11(+1.19%)
Dec 17, 2013 3313 3323 3276 3298 0 -14.23(-0.43%)
Dec 16, 2013 3260 3328 3252 3312 0 +48.66(+1.49%)
Dec 13, 2013 3263 3282 3243 3264 0 +3.87(+0.12%)
Dec 12, 2013 3249 3273 3228 3260 0 +20.51(+0.63%)
Dec 11, 2013 3280 3284 3225 3239 0 -33.83(-1.03%)
Dec 10, 2013 3269 3293 3249 3273 0 -7.92(-0.24%)
Dec 09, 2013 3267 3304 3258 3281 0 +20.36(+0.62%)
Dec 06, 2013 3288 3297 3229 3261 0 -0.17(-0.01%)
Dec 05, 2013 3271 3303 3234 3261 0 +34.26(+1.06%)
Dec 04, 2013 3215 3263 3202 3227 0 +0.98(+0.03%)
Dec 03, 2013 3210 3257 3205 3226 0 +9.60(+0.30%)
Dec 02, 2013 3258 3270 3205 3216 0 -41.22(-1.27%)
Nov 29, 2013 3235 3285 3206 3257 0 +40.78(+1.27%)
Nov 27, 2013 3216 3216 3216 0 -7.88(-0.24%)
Nov 26, 2013 3154 3261 3151 3224 0 +242.80(+8.14%)
Nov 25, 2013 2997 3007 2954 2982 0 -7.31(-0.24%)
Nov 22, 2013 3005 3011 2971 2989 0 -10.43(-0.35%)
Nov 21, 2013 2957 3010 2957 2999 0 +34.96(+1.18%)
Nov 20, 2013 3023 3034 2934 2964 0 -56.55(-1.87%)
Nov 19, 2013 3037 3061 3011 3021 0 -19.18(-0.63%)
Nov 18, 2013 3058 3080 3025 3040 0 -9.52(-0.31%)
Nov 15, 2013 3000 3055 2978 3050 0 +16.79(+0.55%)
Nov 14, 2013 3041 3048 3000 3033 0 +19.42(+0.64%)
Nov 12, 2013 2996 3025 2988 3013 0 +12.78(+0.43%)
Nov 11, 2013 2937 3016 2933 3001 0 +58.04(+1.97%)
Nov 08, 2013 2893 2946 2891 2943 0 +47.90(+1.65%)
Nov 07, 2013 2952 2971 2888 2895 0 -46.52(-1.58%)
Nov 06, 2013 2971 2980 2928 2941 0 -20.90(-0.71%)
Nov 05, 2013 2917 2973 2898 2962 0 +32.27(+1.10%)
Nov 04, 2013 2921 2946 2911 2930 0 +13.72(+0.47%)
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.