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 (%)
Nov 30, 2020 3788 3817 3743 3809 0 +23.69(+0.63%)
Nov 27, 2020 3802 3813 3773 3786 0 -4.22(-0.11%)
Nov 25, 2020 3770 3803 3766 3790 0 +20.45(+0.54%)
Nov 24, 2020 3774 3790 3735 3769 0 +29.21(+0.78%)
Nov 23, 2020 3723 3755 3699 3740 0 +29.89(+0.81%)
Nov 20, 2020 3730 3766 3700 3710 0 -30.78(-0.82%)
Nov 19, 2020 3692 3755 3679 3741 0 +62.63(+1.70%)
Nov 18, 2020 3690 3747 3670 3678 0 +6.74(+0.18%)
Nov 17, 2020 3704 3751 3661 3672 0 -49.96(-1.34%)
Nov 16, 2020 3686 3742 3661 3722 0 +38.59(+1.05%)
Nov 13, 2020 3647 3693 3620 3683 0 +53.31(+1.47%)
Nov 12, 2020 3638 3649 3604 3630 0 +7.96(+0.22%)
Nov 11, 2020 3600 3651 3584 3622 0 +54.44(+1.53%)
Nov 10, 2020 3530 3596 3517 3567 0 +36.32(+1.03%)
Nov 09, 2020 3668 3680 3522 3531 0 -90.54(-2.50%)
Nov 06, 2020 3585 3633 3567 3622 0 +44.04(+1.23%)
Nov 05, 2020 3584 3597 3550 3578 0 +48.35(+1.37%)
Nov 04, 2020 3519 3588 3508 3529 0 -17.58(-0.50%)
Nov 03, 2020 3504 3565 3498 3547 0 +78.09(+2.25%)
Nov 02, 2020 3467 3481 3434 3469 0 +46.23(+1.35%)
Oct 30, 2020 3441 3464 3392 3422 0 -41.78(-1.21%)
Oct 29, 2020 3462 3498 3436 3464 0 -3.77(-0.11%)
Oct 28, 2020 3488 3525 3462 3468 0 -67.70(-1.91%)
Oct 27, 2020 3517 3560 3512 3536 0 +13.46(+0.38%)
Oct 26, 2020 3529 3548 3488 3522 0 -43.56(-1.22%)
Oct 23, 2020 3569 3576 3542 3566 0 +5.46(+0.15%)
Oct 22, 2020 3584 3594 3538 3560 0 -28.76(-0.80%)
Oct 21, 2020 3590 3626 3578 3589 0 +1.27(+0.04%)
Oct 20, 2020 3590 3630 3575 3588 0 +23.23(+0.65%)
Oct 19, 2020 3619 3628 3559 3565 0 -42.92(-1.19%)
Oct 16, 2020 3619 3645 3596 3608 0 +10.95(+0.30%)
Oct 15, 2020 3561 3607 3548 3597 0 +11.38(+0.32%)
Oct 14, 2020 3640 3645 3574 3585 0 -46.14(-1.27%)
Oct 13, 2020 3599 3645 3588 3631 0 +43.53(+1.21%)
Oct 12, 2020 3555 3619 3552 3588 0 +42.37(+1.20%)
Oct 09, 2020 3515 3560 3512 3545 0 +38.40(+1.09%)
Oct 08, 2020 3510 3524 3493 3507 0 +16.57(+0.47%)
Oct 07, 2020 3488 3507 3469 3490 0 +23.04(+0.66%)
Oct 06, 2020 3505 3528 3456 3467 0 -28.25(-0.81%)
Oct 05, 2020 3478 3507 3472 3496 0 +33.59(+0.97%)
Oct 02, 2020 3481 3512 3442 3462 0 -46.27(-1.32%)
Oct 01, 2020 3468 3539 3456 3508 0 +59.47(+1.72%)
Sep 30, 2020 3405 3489 3396 3449 0 +50.53(+1.49%)
Sep 29, 2020 3395 3425 3373 3398 0 +3.60(+0.11%)
Sep 28, 2020 3375 3412 3366 3395 0 +23.05(+0.68%)
Sep 25, 2020 3347 3381 3326 3372 0 +7.02(+0.21%)
Sep 24, 2020 3342 3387 3313 3365 0 +21.30(+0.64%)
Sep 23, 2020 3405 3414 3338 3343 0 -47.91(-1.41%)
Sep 22, 2020 3352 3400 3340 3391 0 +46.03(+1.38%)
Sep 21, 2020 3322 3351 3294 3345 0 +35.06(+1.06%)
Sep 18, 2020 3336 3359 3286 3310 0 -25.05(-0.75%)
Sep 17, 2020 3317 3361 3300 3335 0 -6.36(-0.19%)
Sep 16, 2020 3386 3396 3336 3342 0 -19.84(-0.59%)
Sep 15, 2020 3375 3400 3343 3361 0 +4.16(+0.12%)
Sep 14, 2020 3338 3427 3327 3357 0 +18.45(+0.55%)
Sep 11, 2020 3345 3376 3310 3339 0 +1.78(+0.05%)
Sep 10, 2020 3406 3420 3329 3337 0 -67.49(-1.98%)
Sep 09, 2020 3385 3457 3373 3405 0 +51.16(+1.53%)
Sep 08, 2020 3416 3428 3345 3353 0 -93.24(-2.71%)
Sep 04, 2020 3482 3503 3380 3447 0 -28.74(-0.83%)
Sep 03, 2020 3552 3600 3425 3475 0 -83.46(-2.35%)
Sep 02, 2020 3603 3620 3506 3559 0 +16.98(+0.48%)
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.