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, 2012 1484 1484 1484 0 +16.43(+1.12%)
Dec 28, 2012 1473 1485 1466 1468 0 -11.67(-0.79%)
Dec 27, 2012 1479 1486 1470 1480 0 +0.61(+0.04%)
Dec 26, 2012 1490 1493 1472 1479 0 -11.83(-0.79%)
Dec 24, 2012 1491 1491 1491 0 -1.58(-0.11%)
Dec 21, 2012 1495 1503 1481 1492 0 -7.06(-0.47%)
Dec 20, 2012 1491 1504 1483 1500 0 +4.77(+0.32%)
Dec 19, 2012 1513 1517 1494 1495 0 -20.71(-1.37%)
Dec 18, 2012 1504 1519 1499 1515 0 +11.25(+0.75%)
Dec 17, 2012 1494 1509 1492 1504 0 +13.41(+0.90%)
Dec 14, 2012 1497 1504 1490 1491 0 -8.66(-0.58%)
Dec 13, 2012 1498 1508 1495 1499 0 +3.62(+0.24%)
Dec 12, 2012 1519 1525 1492 1496 0 -31.62(-2.07%)
Dec 11, 2012 1556 1565 1524 1527 0 -26.42(-1.70%)
Dec 10, 2012 1554 1559 1546 1554 0 -2.62(-0.17%)
Dec 07, 2012 1553 1564 1547 1556 0 +9.98(+0.65%)
Dec 06, 2012 1547 1554 1536 1547 0 -15.04(-0.96%)
Dec 05, 2012 1565 1570 1549 1562 0 -5.47(-0.35%)
Dec 04, 2012 1559 1577 1553 1567 0 -0.61(-0.04%)
Nov 30, 2012 1547 1572 1541 1568 0 +23.30(+1.51%)
Nov 29, 2012 1536 1551 1527 1544 0 +3.76(+0.24%)
Nov 28, 2012 1518 1545 1513 1541 0 +29.06(+1.92%)
Nov 27, 2012 1519 1528 1509 1512 0 -7.68(-0.51%)
Nov 26, 2012 1529 1531 1510 1519 0 -13.16(-0.86%)
Nov 24, 2012 1515 1532 1506 1532 0 +0.00(+0.00%)
Nov 23, 2012 1515 1533 1506 1532 0 +25.83(+1.71%)
Nov 21, 2012 1507 1507 1507 0 -0.44(-0.03%)
Nov 20, 2012 1509 1512 1493 1507 0 +2.03(+0.13%)
Nov 19, 2012 1489 1508 1478 1505 0 +21.55(+1.45%)
Nov 16, 2012 1492 1496 1476 1483 0 -10.97(-0.73%)
Nov 15, 2012 1503 1512 1471 1494 0 -30.68(-2.01%)
Nov 14, 2012 1538 1544 1519 1525 0 -12.43(-0.81%)
Nov 13, 2012 1539 1552 1525 1537 0 -11.46(-0.74%)
Nov 12, 2012 1545 1553 1536 1549 0 +3.62(+0.23%)
Nov 09, 2012 1540 1553 1535 1545 0 -1.00(-0.06%)
Nov 08, 2012 1563 1580 1546 1546 0 -18.79(-1.20%)
Nov 07, 2012 1572 1581 1556 1565 0 -15.50(-0.98%)
Nov 06, 2012 1572 1592 1568 1581 0 +11.73(+0.75%)
Nov 05, 2012 1557 1571 1555 1569 0 +10.69(+0.69%)
Nov 02, 2012 1575 1578 1557 1558 0 -13.99(-0.89%)
Nov 01, 2012 1599 1604 1565 1572 0 -27.59(-1.72%)
Oct 31, 2012 1602 1613 1582 1600 0 +1.99(+0.12%)
Oct 26, 2012 1598 1598 1598 0 -0.64(-0.04%)
Oct 25, 2012 1597 1603 1588 1598 0 +10.86(+0.68%)
Oct 24, 2012 1589 1593 1579 1588 0 +2.93(+0.18%)
Oct 23, 2012 1584 1598 1574 1585 0 -11.04(-0.69%)
Oct 19, 2012 1615 1619 1590 1596 0 -20.45(-1.27%)
Oct 18, 2012 1626 1632 1608 1616 0 -9.68(-0.60%)
Oct 17, 2012 1632 1637 1612 1626 0 +0.44(+0.03%)
Oct 16, 2012 1633 1638 1617 1625 0 +1.79(+0.11%)
Oct 15, 2012 1607 1632 1597 1624 0 +18.67(+1.16%)
Oct 12, 2012 1600 1613 1593 1605 0 +9.28(+0.58%)
Oct 11, 2012 1637 1638 1594 1596 0 -21.29(-1.32%)
Oct 10, 2012 1608 1647 1603 1617 0 +23.77(+1.49%)
Oct 09, 2012 1617 1622 1593 1593 0 -25.53(-1.58%)
Oct 08, 2012 1619 1626 1614 1619 0 -0.71(-0.04%)
Oct 06, 2012 1616 1628 1614 1619 0 +0.00(+0.00%)
Oct 05, 2012 1616 1628 1614 1619 0 +9.78(+0.61%)
Oct 04, 2012 1604 1617 1602 1610 0 +13.36(+0.84%)
Oct 03, 2012 1594 1608 1586 1596 0 +8.27(+0.52%)
Oct 02, 2012 1596 1604 1584 1588 0 -7.15(-0.45%)
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.