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 30, 2012 1396 1407 1393 1401 0 +10.68(+0.77%)
Mar 29, 2012 1389 1395 1383 1391 0 -7.53(-0.54%)
Mar 28, 2012 1401 1408 1393 1398 0 -0.81(-0.06%)
Mar 27, 2012 1406 1409 1397 1399 0 -4.16(-0.30%)
Mar 26, 2012 1394 1406 1391 1403 0 +12.85(+0.92%)
Mar 23, 2012 1388 1393 1381 1390 0 +1.80(+0.13%)
Mar 22, 2012 1379 1392 1378 1389 0 +2.87(+0.21%)
Mar 21, 2012 1385 1392 1381 1386 0 -0.86(-0.06%)
Mar 20, 2012 1381 1392 1378 1387 0 -2.19(-0.16%)
Mar 19, 2012 1388 1393 1381 1389 0 -2.39(-0.17%)
Mar 16, 2012 1404 1406 1388 1391 0 -9.76(-0.70%)
Mar 15, 2012 1394 1403 1389 1401 0 +3.55(+0.25%)
Mar 14, 2012 1390 1399 1387 1397 0 +3.65(+0.26%)
Mar 13, 2012 1391 1396 1382 1394 0 +8.08(+0.58%)
Mar 12, 2012 1377 1390 1375 1386 0 +10.37(+0.75%)
Mar 09, 2012 1368 1378 1367 1375 0 +9.06(+0.66%)
Mar 08, 2012 1365 1370 1357 1366 0 +2.51(+0.18%)
Mar 07, 2012 1351 1364 1348 1364 0 +15.51(+1.15%)
Mar 06, 2012 1347 1354 1341 1348 0 -7.51(-0.55%)
Mar 05, 2012 1344 1360 1339 1356 0 +10.58(+0.79%)
Mar 02, 2012 1344 1351 1339 1345 0 +1.65(+0.12%)
Mar 01, 2012 1351 1355 1336 1343 0 -1.90(-0.14%)
Feb 29, 2012 1340 1353 1336 1345 0 +5.49(+0.41%)
Feb 28, 2012 1330 1344 1326 1340 0 +9.87(+0.74%)
Feb 27, 2012 1330 1336 1323 1330 0 -3.47(-0.26%)
Feb 24, 2012 1333 1339 1326 1333 0 +4.68(+0.35%)
Feb 23, 2012 1325 1336 1315 1329 0 +5.47(+0.41%)
Feb 22, 2012 1336 1345 1314 1323 0 -21.63(-1.61%)
Feb 21, 2012 1352 1356 1337 1345 0 -38.94(-2.81%)
Feb 17, 2012 1384 1384 1384 0 +10.29(+0.75%)
Feb 16, 2012 1369 1377 1366 1374 0 +6.11(+0.45%)
Feb 15, 2012 1382 1384 1363 1367 0 -11.85(-0.86%)
Feb 14, 2012 1372 1381 1369 1379 0 +7.21(+0.53%)
Feb 13, 2012 1377 1379 1368 1372 0 -2.32(-0.17%)
Feb 10, 2012 1370 1375 1363 1374 0 -2.32(-0.17%)
Feb 09, 2012 1370 1381 1368 1377 0 +7.23(+0.53%)
Feb 08, 2012 1374 1377 1361 1370 0 -1.18(-0.09%)
Feb 07, 2012 1367 1376 1367 1371 0 -2.47(-0.18%)
Feb 06, 2012 1371 1376 1368 1373 0 -3.11(-0.23%)
Feb 03, 2012 1383 1387 1370 1376 0 +1.96(+0.14%)
Feb 02, 2012 1380 1386 1367 1374 0 +3.82(+0.28%)
Feb 01, 2012 1363 1380 1361 1370 0 +17.15(+1.27%)
Jan 31, 2012 1355 1358 1337 1353 0 +3.85(+0.29%)
Jan 30, 2012 1334 1351 1331 1350 0 +9.56(+0.71%)
Jan 27, 2012 1344 1351 1335 1340 0 -5.85(-0.43%)
Jan 26, 2012 1364 1366 1341 1346 0 -12.85(-0.95%)
Jan 25, 2012 1350 1362 1345 1359 0 +4.63(+0.34%)
Jan 24, 2012 1340 1364 1340 1354 0 +8.14(+0.60%)
Jan 23, 2012 1336 1350 1337 1346 0 +0.25(+0.02%)
Jan 20, 2012 1338 1354 1338 1346 0 +3.72(+0.28%)
Jan 19, 2012 1322 1345 1323 1342 0 +12.27(+0.92%)
Jan 18, 2012 1314 1330 1316 1330 0 +4.74(+0.36%)
Jan 17, 2012 1318 1331 1316 1325 0 +7.45(+0.57%)
Jan 13, 2012 1317 1317 1317 0 +1.68(+0.13%)
Jan 12, 2012 1319 1325 1310 1316 0 +4.58(+0.35%)
Jan 11, 2012 1304 1315 1301 1311 0 +7.26(+0.56%)
Jan 10, 2012 1311 1317 1302 1304 0 -1.51(-0.12%)
Jan 09, 2012 1307 1317 1299 1305 0 -2.06(-0.16%)
Jan 06, 2012 1320 1323 1303 1307 0 -13.30(-1.01%)
Jan 05, 2012 1318 1326 1296 1321 0 -9.70(-0.73%)
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.