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 (%)
Oct 30, 2009 1087 1091 1069 1071 0 -14.45(-1.33%)
Oct 29, 2009 1081 1090 1073 1085 0 +11.10(+1.03%)
Oct 28, 2009 1077 1088 1071 1074 0 -1.85(-0.17%)
Oct 27, 2009 1080 1085 1072 1076 0 -2.28(-0.21%)
Oct 26, 2009 1091 1096 1076 1078 0 -10.33(-0.95%)
Oct 23, 2009 1088 1092 1083 1088 0 -3.27(-0.30%)
Oct 22, 2009 1090 1098 1080 1092 0 +1.47(+0.13%)
Oct 21, 2009 1114 1121 1086 1090 0 -23.91(-2.15%)
Oct 20, 2009 1110 1117 1108 1114 0 -4.54(-0.41%)
Oct 19, 2009 1109 1121 1105 1119 0 +13.23(+1.20%)
Oct 16, 2009 1100 1110 1094 1105 0 +2.01(+0.18%)
Oct 15, 2009 1094 1107 1088 1103 0 +9.67(+0.88%)
Oct 14, 2009 1099 1103 1089 1094 0 +2.26(+0.21%)
Oct 13, 2009 1079 1099 1078 1091 0 +13.58(+1.26%)
Oct 12, 2009 1092 1093 1075 1078 0 -7.77(-0.72%)
Oct 09, 2009 1081 1087 1075 1086 0 +5.11(+0.47%)
Oct 08, 2009 1073 1085 1069 1081 0 +5.77(+0.54%)
Oct 07, 2009 1076 1082 1069 1075 0 +3.06(+0.29%)
Oct 06, 2009 1063 1076 1061 1072 0 +13.95(+1.32%)
Oct 05, 2009 1053 1061 1050 1058 0 +4.00(+0.38%)
Oct 02, 2009 1050 1061 1048 1054 0 -1.31(-0.12%)
Oct 01, 2009 1056 1064 1047 1055 0 -1.51(-0.14%)
Sep 30, 2009 1061 1064 1048 1057 0 -3.46(-0.33%)
Sep 29, 2009 1068 1071 1058 1060 0 -4.61(-0.43%)
Sep 28, 2009 1064 1070 1058 1065 0 +4.39(+0.41%)
Sep 25, 2009 1082 1086 1058 1060 0 -25.70(-2.37%)
Sep 24, 2009 1087 1092 1077 1086 0 +3.37(+0.31%)
Sep 23, 2009 1095 1099 1082 1083 0 -12.48(-1.14%)
Sep 22, 2009 1099 1104 1093 1095 0 -1.53(-0.14%)
Sep 21, 2009 1079 1099 1076 1097 0 +15.65(+1.45%)
Sep 18, 2009 1081 1087 1077 1081 0 +2.11(+0.20%)
Sep 17, 2009 1080 1084 1074 1079 0 +4.74(+0.44%)
Sep 16, 2009 1074 1082 1070 1074 0 +0.95(+0.09%)
Sep 15, 2009 1083 1086 1068 1073 0 -7.11(-0.66%)
Sep 14, 2009 1079 1085 1075 1080 0 -6.44(-0.59%)
Sep 11, 2009 1092 1094 1083 1087 0 -6.46(-0.59%)
Sep 10, 2009 1089 1098 1085 1093 0 +0.63(+0.06%)
Sep 09, 2009 1097 1100 1084 1093 0 -2.65(-0.24%)
Sep 08, 2009 1101 1104 1091 1095 0 -1.85(-0.17%)
Sep 04, 2009 1097 1097 1097 0 +0.52(+0.05%)
Sep 03, 2009 1087 1101 1081 1097 0 +21.05(+1.96%)
Sep 02, 2009 1073 1080 1069 1075 0 -1.47(-0.14%)
Sep 01, 2009 1076 1089 1070 1077 0 -0.49(-0.05%)
Aug 31, 2009 1081 1090 1073 1077 0 -7.56(-0.70%)
Aug 28, 2009 1089 1091 1075 1085 0 -0.51(-0.05%)
Aug 27, 2009 1090 1095 1079 1086 0 -7.19(-0.66%)
Aug 26, 2009 1087 1102 1083 1093 0 +7.83(+0.72%)
Aug 25, 2009 1080 1102 1076 1085 0 +10.09(+0.94%)
Aug 24, 2009 1078 1081 1068 1075 0 +0.35(+0.03%)
Aug 21, 2009 1082 1087 1069 1074 0 -1.93(-0.18%)
Aug 20, 2009 1074 1080 1066 1076 0 +0.92(+0.09%)
Aug 19, 2009 1061 1081 1058 1075 0 +8.55(+0.80%)
Aug 18, 2009 1062 1076 1060 1067 0 +4.40(+0.41%)
Aug 17, 2009 1058 1069 1053 1062 0 -6.66(-0.62%)
Aug 14, 2009 1072 1080 1063 1069 0 -3.76(-0.35%)
Aug 13, 2009 1075 1078 1049 1073 0 +18.98(+1.80%)
Aug 12, 2009 1046 1062 1045 1054 0 +8.59(+0.82%)
Aug 11, 2009 1039 1053 1034 1045 0 +5.11(+0.49%)
Aug 10, 2009 1039 1045 1027 1040 0 +1.91(+0.18%)
Aug 07, 2009 1034 1042 1026 1038 0 +12.06(+1.18%)
Aug 06, 2009 1031 1038 1021 1026 0 -4.34(-0.42%)
Aug 05, 2009 1045 1046 1028 1031 0 -9.73(-0.94%)
Aug 04, 2009 1042 1054 1036 1040 0 -5.88(-0.56%)
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.