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, 2013 1723 1723 1723 0 +3.56(+0.21%)
Dec 30, 2013 1719 1725 1713 1719 0 +3.85(+0.22%)
Dec 27, 2013 1720 1727 1711 1715 0 -0.06(-0.00%)
Dec 26, 2013 1708 1720 1706 1715 0 +7.58(+0.44%)
Dec 24, 2013 1708 1708 1708 0 +2.31(+0.14%)
Dec 23, 2013 1703 1709 1694 1706 0 +6.59(+0.39%)
Dec 20, 2013 1694 1708 1692 1699 0 +6.14(+0.36%)
Dec 19, 2013 1700 1706 1690 1693 0 -16.61(-0.97%)
Dec 18, 2013 1694 1711 1682 1709 0 +18.52(+1.10%)
Dec 17, 2013 1701 1705 1688 1691 0 -10.39(-0.61%)
Dec 16, 2013 1710 1717 1696 1701 0 -5.29(-0.31%)
Dec 13, 2013 1722 1723 1702 1707 0 -8.72(-0.51%)
Dec 12, 2013 1725 1731 1712 1715 0 -9.93(-0.58%)
Dec 11, 2013 1726 1741 1720 1725 0 -3.55(-0.21%)
Dec 10, 2013 1742 1745 1727 1729 0 -16.87(-0.97%)
Dec 09, 2013 1752 1758 1740 1746 0 -1.28(-0.07%)
Dec 06, 2013 1744 1754 1738 1747 0 +9.31(+0.54%)
Dec 05, 2013 1745 1751 1727 1738 0 -18.12(-1.03%)
Dec 04, 2013 1760 1778 1745 1756 0 -15.86(-0.90%)
Dec 03, 2013 1770 1776 1760 1772 0 +1.45(+0.08%)
Dec 02, 2013 1775 1782 1757 1770 0 -6.05(-0.34%)
Nov 29, 2013 1783 1787 1772 1776 0 -0.58(-0.03%)
Nov 27, 2013 1777 1777 1777 0 +5.30(+0.30%)
Nov 26, 2013 1768 1776 1762 1771 0 +5.38(+0.30%)
Nov 25, 2013 1762 1772 1757 1766 0 +9.33(+0.53%)
Nov 22, 2013 1740 1760 1736 1757 0 +16.51(+0.95%)
Nov 21, 2013 1735 1749 1728 1740 0 -7.24(-0.41%)
Nov 20, 2013 1758 1761 1739 1747 0 -7.66(-0.44%)
Nov 19, 2013 1755 1760 1747 1755 0 +1.83(+0.10%)
Nov 18, 2013 1757 1760 1746 1753 0 -3.45(-0.20%)
Nov 15, 2013 1750 1759 1745 1757 0 +4.56(+0.26%)
Nov 14, 2013 1731 1761 1727 1752 0 +11.89(+0.68%)
Nov 12, 2013 1741 1747 1730 1740 0 -5.87(-0.34%)
Nov 11, 2013 1725 1750 1722 1746 0 +19.19(+1.11%)
Nov 08, 2013 1717 1728 1703 1727 0 +8.59(+0.50%)
Nov 07, 2013 1738 1739 1714 1718 0 -16.91(-0.97%)
Nov 06, 2013 1720 1741 1711 1735 0 +21.88(+1.28%)
Nov 05, 2013 1706 1720 1700 1713 0 -0.97(-0.06%)
Nov 04, 2013 1712 1722 1709 1714 0 +7.10(+0.42%)
Nov 01, 2013 1704 1715 1695 1707 0 +8.53(+0.50%)
Oct 31, 2013 1704 1711 1693 1699 0 -3.43(-0.20%)
Oct 30, 2013 1707 1716 1688 1702 0 -1.32(-0.08%)
Oct 29, 2013 1706 1715 1695 1704 0 +0.33(+0.02%)
Oct 28, 2013 1684 1708 1680 1703 0 +19.35(+1.15%)
Oct 25, 2013 1687 1695 1675 1684 0 -4.44(-0.26%)
Oct 24, 2013 1682 1693 1676 1688 0 +5.37(+0.32%)
Oct 23, 2013 1689 1695 1680 1683 0 -9.98(-0.59%)
Oct 22, 2013 1678 1701 1672 1693 0 +18.92(+1.13%)
Oct 21, 2013 1682 1685 1665 1674 0 -8.21(-0.49%)
Oct 18, 2013 1687 1690 1675 1682 0 -3.18(-0.19%)
Oct 17, 2013 1674 1692 1616 1685 0 +8.37(+0.50%)
Oct 16, 2013 1660 1678 1655 1677 0 +26.66(+1.62%)
Oct 15, 2013 1654 1670 1643 1650 0 -9.51(-0.57%)
Oct 14, 2013 1649 1661 1639 1660 0 +0.12(+0.01%)
Oct 11, 2013 1654 1661 1639 1660 0 +1.15(+0.07%)
Oct 10, 2013 1636 1661 1630 1659 0 +32.87(+2.02%)
Oct 09, 2013 1614 1633 1607 1626 0 +6.96(+0.43%)
Oct 08, 2013 1609 1630 1601 1619 0 +10.15(+0.63%)
Oct 07, 2013 1620 1622 1604 1609 0 -20.50(-1.26%)
Oct 04, 2013 1631 1639 1626 1629 0 -4.61(-0.28%)
Oct 03, 2013 1640 1643 1628 1634 0 -10.66(-0.65%)
Oct 02, 2013 1638 1645 1630 1644 0 +1.53(+0.09%)
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.