Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discount, Variety Stores Sector (CIX: MSECTOR732 )

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 (%)
Sep 30, 2015 1615 1626 1602 1622 0 +20.73(+1.29%)
Sep 29, 2015 1603 1611 1587 1601 0 +0.05(+0.00%)
Sep 28, 2015 1610 1617 1597 1601 0 -12.04(-0.75%)
Sep 25, 2015 1620 1630 1608 1613 0 +1.71(+0.11%)
Sep 24, 2015 1602 1616 1596 1612 0 +0.90(+0.06%)
Sep 23, 2015 1603 1615 1592 1611 0 +10.75(+0.67%)
Sep 22, 2015 1589 1605 1581 1600 0 -2.40(-0.15%)
Sep 21, 2015 1596 1610 1588 1602 0 +15.16(+0.96%)
Sep 18, 2015 1597 1612 1585 1587 0 -26.43(-1.64%)
Sep 17, 2015 1621 1634 1608 1614 0 -5.50(-0.34%)
Sep 16, 2015 1611 1622 1600 1619 0 +12.26(+0.76%)
Sep 15, 2015 1605 1616 1595 1607 0 +6.17(+0.39%)
Sep 14, 2015 1609 1611 1590 1601 0 -8.87(-0.55%)
Sep 11, 2015 1596 1611 1592 1610 0 +13.00(+0.81%)
Sep 10, 2015 1594 1611 1588 1597 0 -17.59(-1.09%)
Sep 09, 2015 1653 1657 1611 1614 0 -27.29(-1.66%)
Sep 08, 2015 1621 1645 1613 1642 0 +51.09(+3.21%)
Sep 04, 2015 1590 1590 1590 1590 0 -21.30(-1.32%)
Sep 03, 2015 1612 1621 1602 1612 0 +6.81(+0.42%)
Sep 02, 2015 1606 1617 1590 1605 0 +17.22(+1.08%)
Sep 01, 2015 1592 1607 1576 1588 0 -31.74(-1.96%)
Aug 31, 2015 1619 1626 1606 1619 0 -4.72(-0.29%)
Aug 28, 2015 1640 1646 1611 1624 0 -15.42(-0.94%)
Aug 27, 2015 1625 1643 1610 1640 0 +26.52(+1.64%)
Aug 26, 2015 1594 1615 1564 1613 0 +50.93(+3.26%)
Aug 25, 2015 1618 1627 1560 1562 0 -18.46(-1.17%)
Aug 24, 2015 1570 1634 1496 1581 0 -64.97(-3.95%)
Aug 21, 2015 1675 1694 1645 1646 0 -50.75(-2.99%)
Aug 20, 2015 1691 1717 1685 1696 0 -7.08(-0.42%)
Aug 19, 2015 1707 1729 1680 1703 0 -11.75(-0.69%)
Aug 18, 2015 1718 1734 1704 1715 0 -33.42(-1.91%)
Aug 17, 2015 1743 1755 1740 1749 0 -7.51(-0.43%)
Aug 14, 2015 1751 1761 1745 1756 0 +7.76(+0.44%)
Aug 13, 2015 1754 1766 1743 1748 0 -9.77(-0.56%)
Aug 12, 2015 1737 1761 1724 1758 0 +10.99(+0.63%)
Aug 11, 2015 1735 1757 1731 1747 0 +4.97(+0.29%)
Aug 10, 2015 1744 1750 1738 1742 0 +6.77(+0.39%)
Aug 07, 2015 1761 1765 1730 1735 0 -28.53(-1.62%)
Aug 06, 2015 1778 1780 1758 1764 0 -15.23(-0.86%)
Aug 05, 2015 1761 1786 1755 1779 0 +24.72(+1.41%)
Aug 04, 2015 1758 1768 1747 1754 0 -0.97(-0.06%)
Aug 03, 2015 1754 1764 1746 1755 0 -1.62(-0.09%)
Jul 31, 2015 1766 1769 1749 1757 0 -2.57(-0.15%)
Jul 30, 2015 1755 1768 1749 1760 0 -0.88(-0.05%)
Jul 29, 2015 1756 1771 1753 1760 0 +7.07(+0.40%)
Jul 28, 2015 1745 1759 1732 1753 0 +15.04(+0.87%)
Jul 27, 2015 1741 1746 1729 1738 0 -7.69(-0.44%)
Jul 24, 2015 1768 1769 1743 1746 0 -20.11(-1.14%)
Jul 23, 2015 1782 1785 1764 1766 0 -16.39(-0.92%)
Jul 22, 2015 1774 1796 1772 1782 0 +10.84(+0.61%)
Jul 21, 2015 1785 1789 1767 1772 0 -13.34(-0.75%)
Jul 20, 2015 1789 1794 1781 1785 0 -5.17(-0.29%)
Jul 17, 2015 1796 1803 1784 1790 0 -7.83(-0.44%)
Jul 16, 2015 1799 1804 1792 1798 0 +6.47(+0.36%)
Jul 15, 2015 1791 1798 1779 1792 0 -2.63(-0.15%)
Jul 14, 2015 1797 1801 1784 1794 0 -1.74(-0.10%)
Jul 13, 2015 1790 1804 1788 1796 0 +16.69(+0.94%)
Jul 10, 2015 1776 1789 1773 1779 0 +16.46(+0.93%)
Jul 09, 2015 1784 1786 1757 1763 0 -6.69(-0.38%)
Jul 08, 2015 1774 1782 1765 1769 0 -16.44(-0.92%)
Jul 07, 2015 1756 1788 1743 1786 0 +33.38(+1.90%)
Jul 06, 2015 1730 1759 1729 1752 0 +11.27(+0.65%)
Jul 02, 2015 1741 1741 1741 1741 0 -2.79(-0.16%)
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.