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 (%)
Dec 31, 2008 1094 1120 1085 1113 0 +22.13(+2.03%)
Dec 30, 2008 1090 1098 1074 1091 0 +4.32(+0.40%)
Dec 29, 2008 1092 1095 1075 1087 0 -5.27(-0.48%)
Dec 26, 2008 1099 1102 1088 1092 0 -1.54(-0.14%)
Dec 25, 2008 1097 1103 1090 1094 0 +0.00(+0.00%)
Dec 24, 2008 1097 1103 1090 1094 0 +3.71(+0.34%)
Dec 23, 2008 1109 1117 1087 1090 0 -16.66(-1.51%)
Dec 22, 2008 1116 1125 1096 1107 0 -4.56(-0.41%)
Dec 19, 2008 1116 1139 1106 1111 0 +1.22(+0.11%)
Dec 18, 2008 1113 1128 1098 1110 0 +2.76(+0.25%)
Dec 17, 2008 1103 1125 1093 1107 0 +0.45(+0.04%)
Dec 16, 2008 1099 1120 1082 1107 0 +15.07(+1.38%)
Dec 15, 2008 1102 1105 1075 1092 0 -4.29(-0.39%)
Dec 12, 2008 1078 1106 1074 1096 0 -3.92(-0.36%)
Dec 11, 2008 1100 1120 1085 1100 0 -15.24(-1.37%)
Dec 10, 2008 1123 1131 1087 1115 0 -4.07(-0.36%)
Dec 09, 2008 1144 1156 1102 1119 0 -33.87(-2.94%)
Dec 08, 2008 1161 1185 1125 1153 0 -1.16(-0.10%)
Dec 05, 2008 1080 1164 1067 1154 0 +57.73(+5.26%)
Dec 04, 2008 1092 1123 1071 1097 0 +11.35(+1.05%)
Dec 03, 2008 1058 1090 1036 1085 0 +27.57(+2.61%)
Dec 02, 2008 1056 1073 1024 1058 0 +16.56(+1.59%)
Dec 01, 2008 1097 1104 1039 1041 0 -67.08(-6.05%)
Nov 28, 2008 1122 1131 1098 1108 0 -16.88(-1.50%)
Nov 27, 2008 1063 1127 1060 1125 0 +0.00(+0.00%)
Nov 26, 2008 1063 1127 1060 1125 0 +43.26(+4.00%)
Nov 25, 2008 1065 1092 1052 1082 0 +38.51(+3.69%)
Nov 24, 2008 1038 1070 1017 1043 0 +12.69(+1.23%)
Nov 21, 2008 1006 1036 972.50 1031 0 +39.27(+3.96%)
Nov 20, 2008 990.94 1051 981.54 991.30 0 -5.02(-0.50%)
Nov 19, 2008 1033 1057 987.21 996.32 0 -40.35(-3.89%)
Nov 18, 2008 1026 1061 1004 1037 0 +8.61(+0.84%)
Nov 17, 2008 1045 1062 1017 1028 0 -19.82(-1.89%)
Nov 14, 2008 1082 1103 1042 1048 0 -47.92(-4.37%)
Nov 13, 2008 1055 1097 1009 1096 0 +46.89(+4.47%)
Nov 12, 2008 1067 1094 1043 1049 0 -48.56(-4.42%)
Nov 11, 2008 1098 1117 1063 1097 0 -8.42(-0.76%)
Nov 10, 2008 1110 1125 1089 1106 0 +9.58(+0.87%)
Nov 07, 2008 1085 1103 1071 1096 0 +19.37(+1.80%)
Nov 06, 2008 1115 1138 1067 1077 0 -18.09(-1.65%)
Nov 05, 2008 1135 1141 1092 1095 0 -47.03(-4.12%)
Nov 04, 2008 1148 1164 1124 1142 0 +12.11(+1.07%)
Nov 03, 2008 1148 1160 1124 1130 0 -6.77(-0.60%)
Oct 31, 2008 1117 1158 1102 1137 0 +22.56(+2.02%)
Oct 30, 2008 1145 1149 1095 1114 0 -10.25(-0.91%)
Oct 29, 2008 1118 1168 1083 1124 0 +3.86(+0.34%)
Oct 28, 2008 1035 1131 1024 1121 0 +116.73(+11.63%)
Oct 27, 2008 1018 1052 995.88 1004 0 -26.66(-2.59%)
Oct 24, 2008 994.26 1061 993.47 1030 0 -26.35(-2.49%)
Oct 23, 2008 1052 1068 1001 1057 0 +6.48(+0.62%)
Oct 22, 2008 1078 1087 1026 1050 0 -40.32(-3.70%)
Oct 21, 2008 1099 1130 1086 1091 0 -16.17(-1.46%)
Oct 20, 2008 1119 1120 1067 1107 0 +6.51(+0.59%)
Oct 17, 2008 1091 1132 1067 1100 0 -9.78(-0.88%)
Oct 16, 2008 1034 1118 992.72 1110 0 +88.47(+8.66%)
Oct 15, 2008 1093 1097 1016 1022 0 -91.44(-8.22%)
Oct 14, 2008 1153 1157 1080 1113 0 -8.10(-0.72%)
Oct 13, 2008 1081 1125 1050 1121 0 +80.60(+7.75%)
Oct 10, 2008 1002 1103 963.38 1041 0 -8.29(-0.79%)
Oct 09, 2008 1123 1136 1019 1049 0 -68.68(-6.15%)
Oct 08, 2008 1086 1161 1069 1118 0 -0.54(-0.05%)
Oct 07, 2008 1197 1200 1110 1118 0 -63.16(-5.35%)
Oct 06, 2008 1193 1213 1108 1181 0 -35.78(-2.94%)
Oct 03, 2008 1222 1238 1202 1217 0 +11.45(+0.95%)
Oct 02, 2008 1229 1236 1193 1206 0 -25.64(-2.08%)
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.