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, 2010 1228 1234 1223 1226 0 -3.54(-0.29%)
Dec 30, 2010 1228 1233 1224 1230 0 +0.67(+0.05%)
Dec 29, 2010 1221 1234 1220 1229 0 +6.35(+0.52%)
Dec 28, 2010 1221 1228 1217 1223 0 +2.81(+0.23%)
Dec 27, 2010 1219 1224 1212 1220 0 -1.39(-0.11%)
Dec 23, 2010 1212 1224 1211 1221 0 +5.78(+0.48%)
Dec 22, 2010 1218 1223 1211 1215 0 -4.15(-0.34%)
Dec 21, 2010 1220 1225 1215 1220 0 +1.06(+0.09%)
Dec 20, 2010 1231 1233 1214 1218 0 -9.21(-0.75%)
Dec 17, 2010 1232 1236 1225 1228 0 -5.37(-0.44%)
Dec 16, 2010 1221 1235 1219 1233 0 +10.33(+0.84%)
Dec 15, 2010 1222 1227 1218 1223 0 -4.20(-0.34%)
Dec 14, 2010 1220 1231 1218 1227 0 +1.47(+0.12%)
Dec 10, 2010 1226 1231 1220 1225 0 -1.14(-0.09%)
Dec 09, 2010 1232 1237 1221 1227 0 +1.31(+0.11%)
Dec 08, 2010 1231 1234 1221 1225 0 -10.08(-0.82%)
Dec 07, 2010 1228 1244 1225 1235 0 +10.80(+0.88%)
Dec 06, 2010 1229 1234 1221 1225 0 -1.21(-0.10%)
Dec 03, 2010 1226 1231 1217 1226 0 -4.74(-0.39%)
Dec 02, 2010 1224 1234 1215 1230 0 +7.42(+0.61%)
Dec 01, 2010 1217 1227 1214 1223 0 +15.04(+1.25%)
Nov 30, 2010 1198 1216 1195 1208 0 +6.43(+0.54%)
Nov 29, 2010 1200 1205 1192 1202 0 -1.55(-0.13%)
Nov 26, 2010 1202 1208 1199 1203 0 -5.74(-0.47%)
Nov 24, 2010 1198 1209 1209 1209 0 +13.92(+1.16%)
Nov 23, 2010 1203 1207 1190 1195 0 -12.60(-1.04%)
Nov 22, 2010 1204 1214 1197 1208 0 +0.52(+0.04%)
Nov 19, 2010 1200 1209 1195 1207 0 +9.57(+0.80%)
Nov 18, 2010 1206 1217 1196 1197 0 +0.80(+0.07%)
Nov 17, 2010 1201 1208 1188 1197 0 +1.50(+0.13%)
Nov 16, 2010 1200 1216 1191 1195 0 +0.39(+0.03%)
Nov 15, 2010 1195 1200 1189 1195 0 +0.93(+0.08%)
Nov 12, 2010 1193 1200 1187 1194 0 -4.61(-0.38%)
Nov 11, 2010 1198 1203 1188 1198 0 -1.18(-0.10%)
Nov 10, 2010 1200 1204 1188 1200 0 -5.31(-0.44%)
Nov 09, 2010 1208 1211 1200 1205 0 +0.22(+0.02%)
Nov 08, 2010 1206 1209 1196 1205 0 -7.25(-0.60%)
Nov 05, 2010 1215 1222 1204 1212 0 -0.35(-0.03%)
Nov 04, 2010 1204 1220 1202 1212 0 +13.11(+1.09%)
Nov 03, 2010 1198 1202 1185 1199 0 +1.09(+0.09%)
Nov 02, 2010 1193 1204 1190 1198 0 +10.57(+0.89%)
Nov 01, 2010 1180 1193 1177 1188 0 +7.79(+0.66%)
Oct 29, 2010 1178 1188 1169 1180 0 -0.56(-0.05%)
Oct 28, 2010 1185 1187 1171 1180 0 +1.29(+0.11%)
Oct 27, 2010 1186 1192 1170 1179 0 -7.09(-0.60%)
Oct 25, 2010 1191 1197 1185 1186 0 +3.67(+0.31%)
Oct 23, 2010 1179 1191 1174 1182 0 -3.62(-0.31%)
Oct 22, 2010 1187 1191 1181 1186 0 -0.98(-0.08%)
Oct 21, 2010 1181 1196 1177 1187 0 +10.64(+0.90%)
Oct 20, 2010 1171 1184 1169 1176 0 +5.77(+0.49%)
Oct 19, 2010 1174 1183 1166 1171 0 -11.37(-0.96%)
Oct 18, 2010 1175 1187 1172 1182 0 +4.82(+0.41%)
Oct 15, 2010 1177 1182 1169 1177 0 +3.65(+0.31%)
Oct 14, 2010 1185 1187 1166 1174 0 -10.74(-0.91%)
Oct 13, 2010 1191 1199 1181 1184 0 -2.62(-0.22%)
Oct 12, 2010 1196 1197 1182 1187 0 -12.19(-1.02%)
Oct 11, 2010 1193 1202 1191 1199 0 +6.25(+0.52%)
Oct 08, 2010 1193 1200 1185 1193 0 -2.31(-0.19%)
Oct 07, 2010 1199 1203 1185 1195 0 -2.11(-0.18%)
Oct 06, 2010 1183 1200 1181 1197 0 +9.09(+0.77%)
Oct 05, 2010 1186 1193 1182 1188 0 +10.60(+0.90%)
Oct 04, 2010 1175 1182 1169 1178 0 +1.84(+0.16%)
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.