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 (%)
Mar 31, 2011 1176 1181 1168 1175 0 -5.41(-0.46%)
Mar 30, 2011 1177 1181 1175 1180 0 +7.24(+0.62%)
Mar 29, 2011 1169 1177 1166 1173 0 +1.86(+0.16%)
Mar 28, 2011 1176 1180 1167 1171 0 -4.71(-0.40%)
Mar 25, 2011 1182 1185 1174 1176 0 -6.68(-0.56%)
Mar 24, 2011 1167 1189 1165 1182 0 +19.06(+1.64%)
Mar 23, 2011 1167 1169 1156 1163 0 -6.80(-0.58%)
Mar 22, 2011 1169 1175 1165 1170 0 +2.27(+0.19%)
Mar 21, 2011 1167 1170 1163 1168 0 +8.72(+0.75%)
Mar 18, 2011 1164 1169 1152 1159 0 +1.61(+0.14%)
Mar 17, 2011 1166 1170 1151 1158 0 -0.23(-0.02%)
Mar 16, 2011 1162 1169 1149 1158 0 -13.93(-1.19%)
Mar 15, 2011 1169 1179 1168 1172 0 -6.00(-0.51%)
Mar 14, 2011 1180 1184 1171 1178 0 -6.85(-0.58%)
Mar 11, 2011 1185 1194 1175 1185 0 +0.91(+0.08%)
Mar 10, 2011 1179 1206 1176 1184 0 -3.17(-0.27%)
Mar 09, 2011 1178 1191 1175 1187 0 +5.27(+0.45%)
Mar 08, 2011 1171 1185 1169 1182 0 +10.40(+0.89%)
Mar 07, 2011 1179 1181 1166 1171 0 -3.78(-0.32%)
Mar 04, 2011 1182 1185 1167 1175 0 +0.20(+0.02%)
Mar 03, 2011 1176 1180 1164 1175 0 +5.89(+0.50%)
Mar 02, 2011 1180 1184 1164 1169 0 -8.43(-0.72%)
Mar 01, 2011 1183 1191 1174 1177 0 -1.52(-0.13%)
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%)
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.