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 (%)
May 29, 2015 1788 1801 1769 1774 0 -15.94(-0.89%)
May 28, 2015 1795 1801 1783 1790 0 -8.41(-0.47%)
May 27, 2015 1789 1805 1787 1798 0 +13.20(+0.74%)
May 26, 2015 1801 1805 1783 1785 0 -17.77(-0.99%)
May 22, 2015 1803 1803 1803 1803 0 -6.39(-0.35%)
May 21, 2015 1796 1819 1790 1809 0 +10.35(+0.58%)
May 20, 2015 1812 1816 1795 1799 0 -11.12(-0.61%)
May 19, 2015 1838 1844 1804 1810 0 -55.41(-2.97%)
May 18, 2015 1856 1867 1849 1865 0 +10.52(+0.57%)
May 15, 2015 1840 1855 1835 1855 0 +17.74(+0.97%)
May 14, 2015 1837 1846 1822 1837 0 -2.02(-0.11%)
May 13, 2015 1860 1868 1835 1839 0 -18.30(-0.99%)
May 12, 2015 1841 1869 1837 1857 0 +13.14(+0.71%)
May 11, 2015 1851 1859 1842 1844 0 -10.19(-0.55%)
May 08, 2015 1855 1871 1851 1855 0 +13.58(+0.74%)
May 07, 2015 1833 1849 1824 1841 0 +9.66(+0.53%)
May 06, 2015 1837 1842 1819 1831 0 -5.53(-0.30%)
May 05, 2015 1855 1858 1835 1837 0 -23.07(-1.24%)
May 04, 2015 1855 1869 1844 1860 0 +10.75(+0.58%)
May 01, 2015 1835 1853 1833 1849 0 +16.76(+0.91%)
Apr 30, 2015 1832 1846 1823 1832 0 -1.88(-0.10%)
Apr 29, 2015 1859 1862 1831 1834 0 -33.78(-1.81%)
Apr 28, 2015 1874 1877 1859 1868 0 -4.89(-0.26%)
Apr 27, 2015 1888 1890 1870 1873 0 -14.40(-0.76%)
Apr 24, 2015 1879 1906 1874 1887 0 +14.07(+0.75%)
Apr 23, 2015 1856 1881 1853 1873 0 +14.76(+0.79%)
Apr 22, 2015 1850 1865 1842 1858 0 +5.12(+0.28%)
Apr 21, 2015 1862 1869 1848 1853 0 +2.76(+0.15%)
Apr 20, 2015 1855 1864 1845 1851 0 +11.23(+0.61%)
Apr 17, 2015 1865 1870 1830 1839 0 -33.69(-1.80%)
Apr 16, 2015 1880 1888 1869 1873 0 -11.37(-0.60%)
Apr 15, 2015 1902 1913 1883 1884 0 -10.16(-0.54%)
Apr 14, 2015 1896 1902 1881 1895 0 -1.97(-0.10%)
Apr 13, 2015 1902 1914 1896 1897 0 -9.96(-0.52%)
Apr 10, 2015 1908 1914 1900 1907 0 -0.46(-0.02%)
Apr 09, 2015 1912 1923 1900 1907 0 -10.17(-0.53%)
Apr 08, 2015 1904 1923 1901 1917 0 +13.24(+0.70%)
Apr 07, 2015 1917 1923 1903 1904 0 -11.76(-0.61%)
Apr 06, 2015 1903 1923 1895 1916 0 +7.61(+0.40%)
Apr 02, 2015 1908 1908 1908 1908 0 +4.97(+0.26%)
Apr 01, 2015 1929 1931 1894 1903 0 -25.22(-1.31%)
Mar 31, 2015 1932 1947 1927 1928 0 -7.18(-0.37%)
Mar 30, 2015 1920 1943 1915 1935 0 +23.44(+1.23%)
Mar 27, 2015 1914 1928 1905 1912 0 -2.78(-0.15%)
Mar 26, 2015 1901 1926 1893 1915 0 +2.70(+0.14%)
Mar 25, 2015 1946 1951 1911 1912 0 -33.46(-1.72%)
Mar 24, 2015 1943 1959 1939 1946 0 -1.33(-0.07%)
Mar 23, 2015 1947 1961 1943 1947 0 +0.75(+0.04%)
Mar 20, 2015 1923 1953 1919 1946 0 +31.08(+1.62%)
Mar 19, 2015 1927 1931 1910 1915 0 -16.08(-0.83%)
Mar 18, 2015 1920 1941 1900 1931 0 +1.05(+0.05%)
Mar 17, 2015 1933 1938 1918 1930 0 -9.23(-0.48%)
Mar 16, 2015 1922 1944 1920 1939 0 +28.32(+1.48%)
Mar 13, 2015 1911 1920 1896 1911 0 +0.30(+0.02%)
Mar 12, 2015 1888 1915 1884 1911 0 +29.56(+1.57%)
Mar 11, 2015 1902 1907 1877 1881 0 -22.34(-1.17%)
Mar 10, 2015 1911 1917 1902 1904 0 -20.92(-1.09%)
Mar 09, 2015 1913 1933 1911 1924 0 +11.56(+0.60%)
Mar 06, 2015 1917 1925 1905 1913 0 -20.33(-1.05%)
Mar 05, 2015 1925 1940 1917 1933 0 +24.94(+1.31%)
Mar 04, 2015 1908 1922 1900 1908 0 -13.75(-0.72%)
Mar 03, 2015 1922 1922 1909 1922 0 -10.51(-0.54%)
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.