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 30, 2016 1714 1714 1714 1714 0 -5.59(-0.33%)
Dec 29, 2016 1718 1727 1715 1719 0 -1.68(-0.10%)
Dec 28, 2016 1737 1741 1718 1721 0 -11.67(-0.67%)
Dec 27, 2016 1728 1739 1722 1733 0 +2.38(+0.14%)
Dec 23, 2016 1730 1730 1730 1730 0 -1.83(-0.11%)
Dec 22, 2016 1776 1777 1724 1732 0 -43.79(-2.47%)
Dec 21, 2016 1785 1793 1775 1776 0 -13.46(-0.75%)
Dec 20, 2016 1787 1796 1781 1789 0 +8.88(+0.50%)
Dec 19, 2016 1765 1789 1763 1780 0 +16.44(+0.93%)
Dec 16, 2016 1768 1783 1756 1764 0 -3.20(-0.18%)
Dec 15, 2016 1767 1784 1762 1767 0 -1.05(-0.06%)
Dec 14, 2016 1782 1793 1763 1768 0 -11.84(-0.67%)
Dec 13, 2016 1778 1794 1771 1780 0 +3.74(+0.21%)
Dec 12, 2016 1751 1784 1746 1776 0 +21.88(+1.25%)
Dec 09, 2016 1752 1762 1741 1754 0 -0.53(-0.03%)
Dec 08, 2016 1754 1773 1750 1755 0 +6.16(+0.35%)
Dec 07, 2016 1731 1751 1727 1749 0 +10.30(+0.59%)
Dec 06, 2016 1736 1743 1721 1739 0 +4.61(+0.27%)
Dec 05, 2016 1752 1755 1728 1734 0 -17.26(-0.99%)
Dec 02, 2016 1744 1757 1738 1751 0 +5.78(+0.33%)
Dec 01, 2016 1733 1753 1728 1745 0 +7.17(+0.41%)
Nov 30, 2016 1751 1757 1733 1738 0 -22.43(-1.27%)
Nov 29, 2016 1760 1771 1755 1761 0 +5.49(+0.31%)
Nov 28, 2016 1752 1768 1746 1755 0 -4.52(-0.26%)
Nov 25, 2016 1759 1772 1754 1760 0 +7.20(+0.41%)
Nov 23, 2016 1753 1753 1753 1753 0 +10.60(+0.61%)
Nov 22, 2016 1731 1751 1728 1742 0 +25.88(+1.51%)
Nov 21, 2016 1701 1719 1696 1716 0 +15.62(+0.92%)
Nov 18, 2016 1706 1716 1694 1700 0 -11.12(-0.65%)
Nov 17, 2016 1708 1718 1687 1712 0 -34.26(-1.96%)
Nov 16, 2016 1755 1765 1742 1746 0 +16.88(+0.98%)
Nov 15, 2016 1723 1734 1708 1729 0 +10.82(+0.63%)
Nov 14, 2016 1723 1735 1703 1718 0 -2.90(-0.17%)
Nov 11, 2016 1709 1724 1698 1721 0 +6.74(+0.39%)
Nov 10, 2016 1710 1738 1703 1714 0 +10.85(+0.64%)
Nov 09, 2016 1657 1712 1655 1703 0 +28.02(+1.67%)
Nov 08, 2016 1670 1683 1663 1675 0 +4.55(+0.27%)
Nov 07, 2016 1666 1673 1656 1671 0 +17.73(+1.07%)
Nov 04, 2016 1664 1675 1652 1653 0 -12.41(-0.75%)
Nov 03, 2016 1677 1685 1660 1666 0 -7.34(-0.44%)
Nov 02, 2016 1667 1685 1665 1673 0 +3.32(+0.20%)
Nov 01, 2016 1688 1690 1665 1670 0 -17.75(-1.05%)
Oct 31, 2016 1690 1695 1682 1687 0 -3.10(-0.18%)
Oct 28, 2016 1685 1699 1681 1690 0 +5.03(+0.30%)
Oct 27, 2016 1687 1696 1676 1685 0 -2.05(-0.12%)
Oct 26, 2016 1679 1694 1675 1687 0 +6.08(+0.36%)
Oct 25, 2016 1674 1693 1673 1681 0 -1.22(-0.07%)
Oct 24, 2016 1668 1688 1663 1683 0 +20.17(+1.21%)
Oct 21, 2016 1661 1670 1652 1662 0 -6.83(-0.41%)
Oct 20, 2016 1674 1678 1665 1669 0 -1.61(-0.10%)
Oct 19, 2016 1678 1682 1665 1671 0 +2.23(+0.13%)
Oct 18, 2016 1666 1674 1656 1669 0 +11.05(+0.67%)
Oct 17, 2016 1670 1671 1650 1658 0 -9.97(-0.60%)
Oct 14, 2016 1668 1678 1661 1668 0 +2.71(+0.16%)
Oct 13, 2016 1647 1674 1643 1665 0 +11.66(+0.71%)
Oct 12, 2016 1660 1665 1651 1653 0 -1.24(-0.07%)
Oct 11, 2016 1662 1666 1649 1654 0 -9.85(-0.59%)
Oct 10, 2016 1678 1683 1659 1664 0 -11.18(-0.67%)
Oct 07, 2016 1675 1676 1672 1675 0 -6.73(-0.40%)
Oct 06, 2016 1714 1702 1667 1682 0 -31.57(-1.84%)
Oct 05, 2016 1722 1730 1711 1714 0 -6.14(-0.36%)
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.