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, 2009 1135 1135 1135 0 -16.23(-1.41%)
Dec 30, 2009 1145 1153 1143 1151 0 +2.99(+0.26%)
Dec 29, 2009 1147 1152 1144 1148 0 +1.69(+0.15%)
Dec 28, 2009 1144 1149 1140 1147 0 +5.38(+0.47%)
Dec 24, 2009 1139 1146 1136 1141 0 +4.59(+0.40%)
Dec 23, 2009 1138 1143 1133 1137 0 +0.84(+0.07%)
Dec 22, 2009 1139 1145 1132 1136 0 -0.03(-0.00%)
Dec 21, 2009 1127 1142 1125 1136 0 +11.34(+1.01%)
Dec 18, 2009 1125 1128 1110 1125 0 +5.51(+0.49%)
Dec 17, 2009 1125 1129 1111 1119 0 -14.28(-1.26%)
Dec 16, 2009 1145 1147 1126 1133 0 -7.23(-0.63%)
Dec 15, 2009 1141 1144 1131 1141 0 -2.79(-0.24%)
Dec 14, 2009 1150 1152 1138 1143 0 -5.95(-0.52%)
Dec 11, 2009 1149 1156 1145 1149 0 +4.16(+0.36%)
Dec 10, 2009 1138 1150 1134 1145 0 +11.80(+1.04%)
Dec 09, 2009 1137 1139 1126 1133 0 -7.38(-0.65%)
Dec 08, 2009 1147 1149 1132 1141 0 -10.22(-0.89%)
Dec 07, 2009 1136 1154 1135 1151 0 +13.22(+1.16%)
Dec 04, 2009 1149 1154 1130 1138 0 -3.49(-0.31%)
Dec 03, 2009 1150 1152 1137 1141 0 -11.87(-1.03%)
Dec 02, 2009 1151 1159 1147 1153 0 +0.56(+0.05%)
Dec 01, 2009 1154 1160 1148 1152 0 +5.37(+0.47%)
Nov 30, 2009 1151 1155 1137 1147 0 -6.30(-0.55%)
Nov 27, 2009 1141 1159 1140 1153 0 -7.77(-0.67%)
Nov 25, 2009 1161 1161 1161 0 +4.64(+0.40%)
Nov 24, 2009 1155 1160 1151 1157 0 +3.23(+0.28%)
Nov 23, 2009 1156 1159 1149 1153 0 +6.69(+0.58%)
Nov 20, 2009 1152 1160 1141 1147 0 -6.31(-0.55%)
Nov 19, 2009 1145 1156 1138 1153 0 +4.84(+0.42%)
Nov 18, 2009 1143 1154 1137 1148 0 +5.28(+0.46%)
Nov 17, 2009 1145 1152 1129 1143 0 +1.63(+0.14%)
Nov 16, 2009 1140 1147 1130 1141 0 +5.16(+0.45%)
Nov 13, 2009 1135 1142 1130 1136 0 -4.80(-0.42%)
Nov 12, 2009 1142 1150 1132 1141 0 +4.86(+0.43%)
Nov 11, 2009 1132 1140 1121 1136 0 +9.88(+0.88%)
Nov 10, 2009 1117 1131 1114 1126 0 +11.03(+0.99%)
Nov 09, 2009 1112 1123 1106 1115 0 +9.93(+0.90%)
Nov 06, 2009 1101 1107 1093 1105 0 +4.85(+0.44%)
Nov 05, 2009 1090 1108 1085 1100 0 +11.77(+1.08%)
Nov 04, 2009 1082 1098 1077 1089 0 +9.59(+0.89%)
Nov 03, 2009 1082 1093 1070 1079 0 -6.79(-0.63%)
Nov 02, 2009 1074 1088 1070 1086 0 +15.13(+1.41%)
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%)
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.