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 (%)
Feb 28, 2011 1173 1187 1170 1179 0 +6.01(+0.51%)
Feb 25, 2011 1175 1182 1164 1173 0 -2.20(-0.19%)
Feb 24, 2011 1186 1195 1165 1175 0 -7.74(-0.65%)
Feb 23, 2011 1196 1200 1178 1183 0 -17.33(-1.44%)
Feb 22, 2011 1207 1212 1188 1200 0 -33.16(-2.69%)
Feb 18, 2011 1233 1233 1233 0 +7.29(+0.59%)
Feb 17, 2011 1223 1232 1217 1226 0 +0.76(+0.06%)
Feb 16, 2011 1233 1242 1221 1225 0 +1.02(+0.08%)
Feb 15, 2011 1221 1228 1215 1224 0 +2.46(+0.20%)
Feb 14, 2011 1231 1233 1219 1222 0 -16.98(-1.37%)
Feb 11, 2011 1233 1242 1229 1239 0 +2.72(+0.22%)
Feb 10, 2011 1245 1246 1229 1236 0 -18.49(-1.47%)
Feb 09, 2011 1247 1256 1242 1254 0 +4.21(+0.34%)
Feb 08, 2011 1241 1252 1238 1250 0 +8.78(+0.71%)
Feb 07, 2011 1238 1245 1232 1241 0 +4.68(+0.38%)
Feb 04, 2011 1235 1240 1227 1237 0 +3.32(+0.27%)
Feb 03, 2011 1228 1238 1218 1233 0 +10.27(+0.84%)
Feb 02, 2011 1234 1236 1218 1223 0 -15.47(-1.25%)
Feb 01, 2011 1239 1245 1230 1239 0 +4.72(+0.38%)
Jan 31, 2011 1241 1244 1226 1234 0 -8.42(-0.68%)
Jan 28, 2011 1263 1268 1238 1242 0 -18.40(-1.46%)
Jan 27, 2011 1261 1269 1251 1261 0 +2.41(+0.19%)
Jan 26, 2011 1260 1268 1252 1258 0 +0.14(+0.01%)
Jan 25, 2011 1240 1261 1232 1258 0 +18.20(+1.47%)
Jan 24, 2011 1230 1242 1225 1240 0 +4.69(+0.38%)
Jan 21, 2011 1242 1246 1229 1235 0 -2.82(-0.23%)
Jan 20, 2011 1221 1245 1221 1238 0 +18.65(+1.53%)
Jan 19, 2011 1221 1223 1211 1219 0 -2.43(-0.20%)
Jan 18, 2011 1222 1229 1214 1222 0 +4.17(+0.34%)
Jan 14, 2011 1218 1218 1218 0 +0.94(+0.08%)
Jan 13, 2011 1218 1229 1213 1217 0 -0.97(-0.08%)
Jan 12, 2011 1213 1227 1207 1218 0 +9.42(+0.78%)
Jan 11, 2011 1204 1215 1197 1208 0 +8.81(+0.73%)
Jan 10, 2011 1197 1207 1194 1200 0 -4.53(-0.38%)
Jan 07, 2011 1202 1208 1197 1204 0 -0.06(-0.00%)
Jan 06, 2011 1210 1214 1195 1204 0 -18.24(-1.49%)
Jan 05, 2011 1231 1238 1219 1222 0 -15.18(-1.23%)
Jan 04, 2011 1240 1244 1227 1238 0 -1.12(-0.09%)
Jan 03, 2011 1233 1246 1230 1239 0 +12.61(+1.03%)
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%)
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.