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 (%)
Apr 29, 2011 1228 1241 1223 1235 0 +0.52(+0.04%)
Apr 28, 2011 1228 1239 1226 1234 0 +3.65(+0.30%)
Apr 27, 2011 1217 1235 1216 1230 0 +14.25(+1.17%)
Apr 26, 2011 1206 1223 1202 1216 0 +11.79(+0.98%)
Apr 25, 2011 1207 1208 1201 1204 0 -5.42(-0.45%)
Apr 21, 2011 1214 1217 1205 1210 0 -2.28(-0.19%)
Apr 20, 2011 1211 1219 1208 1212 0 +10.68(+0.89%)
Apr 19, 2011 1203 1206 1196 1201 0 -1.73(-0.14%)
Apr 18, 2011 1197 1209 1193 1203 0 -4.12(-0.34%)
Apr 15, 2011 1205 1211 1200 1207 0 +3.29(+0.27%)
Apr 14, 2011 1202 1209 1197 1204 0 -2.21(-0.18%)
Apr 13, 2011 1209 1214 1202 1206 0 +0.59(+0.05%)
Apr 12, 2011 1188 1211 1187 1206 0 +14.14(+1.19%)
Apr 11, 2011 1188 1196 1183 1192 0 +3.03(+0.25%)
Apr 08, 2011 1198 1202 1182 1188 0 -10.69(-0.89%)
Apr 07, 2011 1197 1208 1192 1199 0 +2.09(+0.17%)
Apr 06, 2011 1194 1204 1191 1197 0 +4.29(+0.36%)
Apr 05, 2011 1188 1204 1187 1193 0 +5.28(+0.44%)
Apr 04, 2011 1185 1194 1176 1188 0 +7.73(+0.66%)
Apr 01, 2011 1178 1185 1172 1180 0 +5.09(+0.43%)
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%)
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%)
Dec 01, 2010 1217 1227 1214 1223 0 +15.04(+1.25%)
Nov 30, 2010 1198 1216 1195 1208 0 +6.43(+0.54%)
Nov 29, 2010 1200 1205 1192 1202 0 -1.55(-0.13%)
Nov 26, 2010 1202 1208 1199 1203 0 -5.74(-0.47%)
Nov 24, 2010 1198 1209 1209 1209 0 +13.92(+1.16%)
Nov 23, 2010 1203 1207 1190 1195 0 -12.60(-1.04%)
Nov 22, 2010 1204 1214 1197 1208 0 +0.52(+0.04%)
Nov 19, 2010 1200 1209 1195 1207 0 +9.57(+0.80%)
Nov 18, 2010 1206 1217 1196 1197 0 +0.80(+0.07%)
Nov 17, 2010 1201 1208 1188 1197 0 +1.50(+0.13%)
Nov 16, 2010 1200 1216 1191 1195 0 +0.39(+0.03%)
Nov 15, 2010 1195 1200 1189 1195 0 +0.93(+0.08%)
Nov 12, 2010 1193 1200 1187 1194 0 -4.61(-0.38%)
Nov 11, 2010 1198 1203 1188 1198 0 -1.18(-0.10%)
Nov 10, 2010 1200 1204 1188 1200 0 -5.31(-0.44%)
Nov 09, 2010 1208 1211 1200 1205 0 +0.22(+0.02%)
Nov 08, 2010 1206 1209 1196 1205 0 -7.25(-0.60%)
Nov 05, 2010 1215 1222 1204 1212 0 -0.35(-0.03%)
Nov 04, 2010 1204 1220 1202 1212 0 +13.11(+1.09%)
Nov 03, 2010 1198 1202 1185 1199 0 +1.09(+0.09%)
Nov 02, 2010 1193 1204 1190 1198 0 +10.57(+0.89%)
Nov 01, 2010 1180 1193 1177 1188 0 +7.79(+0.66%)
Oct 29, 2010 1178 1188 1169 1180 0 -0.56(-0.05%)
Oct 28, 2010 1185 1187 1171 1180 0 +1.29(+0.11%)
Oct 27, 2010 1186 1192 1170 1179 0 -7.09(-0.60%)
Oct 25, 2010 1191 1197 1185 1186 0 +3.67(+0.31%)
Oct 23, 2010 1179 1191 1174 1182 0 -3.62(-0.31%)
Oct 22, 2010 1187 1191 1181 1186 0 -0.98(-0.08%)
Oct 21, 2010 1181 1196 1177 1187 0 +10.64(+0.90%)
Oct 20, 2010 1171 1184 1169 1176 0 +5.77(+0.49%)
Oct 19, 2010 1174 1183 1166 1171 0 -11.37(-0.96%)
Oct 18, 2010 1175 1187 1172 1182 0 +4.82(+0.41%)
Oct 15, 2010 1177 1182 1169 1177 0 +3.65(+0.31%)
Oct 14, 2010 1185 1187 1166 1174 0 -10.74(-0.91%)
Oct 13, 2010 1191 1199 1181 1184 0 -2.62(-0.22%)
Oct 12, 2010 1196 1197 1182 1187 0 -12.19(-1.02%)
Oct 11, 2010 1193 1202 1191 1199 0 +6.25(+0.52%)
Oct 08, 2010 1193 1200 1185 1193 0 -2.31(-0.19%)
Oct 07, 2010 1199 1203 1185 1195 0 -2.11(-0.18%)
Oct 06, 2010 1183 1200 1181 1197 0 +9.09(+0.77%)
Oct 05, 2010 1186 1193 1182 1188 0 +10.60(+0.90%)
Oct 04, 2010 1175 1182 1169 1178 0 +1.84(+0.16%)
Oct 01, 2010 1176 1182 1171 1176 0 -1.36(-0.12%)
Sep 30, 2010 1178 1188 1169 1177 0 +1.58(+0.13%)
Sep 29, 2010 1187 1188 1171 1176 0 -10.55(-0.89%)
Sep 28, 2010 1177 1190 1167 1186 0 +8.64(+0.73%)
Sep 27, 2010 1188 1189 1176 1177 0 -11.30(-0.95%)
Sep 24, 2010 1183 1196 1179 1189 0 +13.37(+1.14%)
Sep 23, 2010 1175 1183 1171 1175 0 -3.96(-0.34%)
Sep 22, 2010 1173 1184 1170 1179 0 +5.72(+0.49%)
Sep 21, 2010 1175 1182 1168 1174 0 -1.55(-0.13%)
Sep 20, 2010 1166 1179 1164 1175 0 +11.42(+0.98%)
Sep 17, 2010 1164 1171 1160 1164 0 +2.71(+0.23%)
Sep 15, 2010 1153 1166 1151 1161 0 +4.08(+0.35%)
Sep 14, 2010 1146 1165 1144 1157 0 +10.92(+0.95%)
Sep 13, 2010 1147 1152 1140 1146 0 +5.62(+0.49%)
Sep 10, 2010 1138 1144 1134 1140 0 +3.52(+0.31%)
Sep 09, 2010 1142 1144 1134 1137 0 +0.86(+0.08%)
Sep 08, 2010 1137 1141 1130 1136 0 +1.60(+0.14%)
Sep 07, 2010 1138 1149 1132 1134 0 +72.06(+6.78%)
Sep 06, 2010 1202 1205 1030 1062 0 -76.26(-6.70%)
Sep 03, 2010 1139 1145 1129 1139 0 +4.09(+0.36%)
Sep 02, 2010 1123 1137 1121 1135 0 +12.08(+1.08%)
Sep 01, 2010 1108 1128 1106 1122 0 +21.88(+1.99%)
Aug 31, 2010 1102 1117 1095 1101 0 -4.33(-0.39%)
Aug 30, 2010 1114 1120 1103 1105 0 -10.01(-0.90%)
Aug 27, 2010 1114 1121 1106 1115 0 -1.31(-0.12%)
Aug 26, 2010 1118 1127 1109 1116 0 -6.81(-0.61%)
Aug 25, 2010 1113 1128 1109 1123 0 +6.89(+0.62%)
Aug 24, 2010 1104 1125 1099 1116 0 +2.19(+0.20%)
Aug 23, 2010 1108 1124 1102 1114 0 +12.96(+1.18%)
Aug 20, 2010 1097 1106 1094 1101 0 +4.10(+0.37%)
Aug 19, 2010 1107 1114 1092 1097 0 -13.18(-1.19%)
Aug 18, 2010 1103 1119 1096 1110 0 +0.97(+0.09%)
Aug 17, 2010 1106 1122 1102 1109 0 +10.84(+0.99%)
Aug 16, 2010 1093 1102 1090 1098 0 -0.23(-0.02%)
Aug 13, 2010 1099 1108 1091 1098 0 -4.53(-0.41%)
Aug 12, 2010 1102 1110 1093 1103 0 -9.78(-0.88%)
Aug 11, 2010 1124 1126 1112 1113 0 -23.71(-2.09%)
Aug 10, 2010 1132 1143 1126 1137 0 -0.50(-0.04%)
Aug 09, 2010 1131 1143 1130 1137 0 +9.46(+0.84%)
Aug 06, 2010 1127 1129 1112 1128 0 +0.85(+0.08%)
Aug 05, 2010 1126 1130 1114 1127 0 +1.68(+0.15%)
Aug 04, 2010 1114 1128 1111 1125 0 +8.45(+0.76%)
Aug 03, 2010 1119 1129 1110 1117 0 -6.02(-0.54%)
Aug 02, 2010 1125 1130 1113 1123 0 +5.46(+0.49%)
Jul 30, 2010 1114 1119 1101 1117 0 +3.26(+0.29%)
Jul 29, 2010 1120 1132 1108 1114 0 -3.33(-0.30%)
Jul 28, 2010 1119 1127 1111 1117 0 +0.86(+0.08%)
Jul 27, 2010 1116 1126 1110 1116 0 -2.73(-0.24%)
Jul 26, 2010 1123 1128 1110 1119 0 -4.85(-0.43%)
Jul 23, 2010 1107 1126 1105 1124 0 +17.06(+1.54%)
Jul 22, 2010 1097 1112 1096 1107 0 +15.49(+1.42%)
Jul 21, 2010 1108 1108 1086 1091 0 -14.12(-1.28%)
Jul 20, 2010 1103 1108 1072 1106 0 +24.82(+2.30%)
Jul 19, 2010 1085 1088 1072 1081 0 -3.00(-0.28%)
Jul 16, 2010 1087 1100 1081 1084 0 -10.69(-0.98%)
Jul 15, 2010 1094 1101 1085 1094 0 -0.04(-0.00%)
Jul 14, 2010 1089 1095 1086 1094 0 -3.37(-0.31%)
Jul 13, 2010 1096 1102 1087 1098 0 +10.60(+0.97%)
Jul 12, 2010 1078 1094 1078 1087 0 +7.92(+0.73%)
Jul 09, 2010 1080 1083 1072 1079 0 +4.24(+0.39%)
Jul 08, 2010 1078 1082 1064 1075 0 +5.37(+0.50%)
Jul 07, 2010 1063 1072 1052 1070 0 +5.58(+0.52%)
Jul 06, 2010 1078 1082 1056 1064 0 +9.64(+0.91%)
Jul 02, 2010 1056 1065 1049 1054 0 -6.30(-0.59%)
Jul 01, 2010 1056 1063 1044 1061 0 +8.17(+0.78%)
Jun 30, 2010 1054 1072 1050 1053 0 -13.13(-1.23%)
Jun 29, 2010 1067 1076 1056 1066 0 -8.73(-0.81%)
Jun 25, 2010 1074 1100 1072 1074 0 -24.87(-2.26%)
Jun 24, 2010 1107 1120 1097 1099 0 -20.91(-1.87%)
Jun 23, 2010 1118 1126 1111 1120 0 +3.95(+0.35%)
Jun 22, 2010 1127 1136 1113 1116 0 -9.06(-0.81%)
Jun 21, 2010 1141 1145 1118 1125 0 -11.60(-1.02%)
Jun 18, 2010 1138 1147 1134 1137 0 -0.50(-0.04%)
Jun 17, 2010 1133 1141 1126 1137 0 +7.29(+0.65%)
Jun 16, 2010 1131 1142 1126 1130 0 -13.31(-1.16%)
Jun 15, 2010 1140 1145 1129 1143 0 +12.01(+1.06%)
Jun 14, 2010 1130 1138 1123 1131 0 +7.25(+0.64%)
Jun 11, 2010 1123 1132 1115 1124 0 -5.40(-0.48%)
Jun 10, 2010 1128 1138 1123 1130 0 +9.29(+0.83%)
Jun 09, 2010 1119 1131 1111 1120 0 +5.12(+0.46%)
Jun 08, 2010 1111 1120 1106 1115 0 +4.06(+0.37%)
Jun 07, 2010 1112 1129 1104 1111 0 +0.63(+0.06%)
Jun 04, 2010 1113 1138 1106 1110 0 -30.58(-2.68%)
Jun 03, 2010 1144 1152 1134 1141 0 -2.50(-0.22%)
Jun 02, 2010 1141 1145 1127 1144 0 +15.80(+1.40%)
Jun 01, 2010 1128 1144 1121 1128 0 +2.07(+0.18%)
May 28, 2010 1126 1126 1126 0 -5.41(-0.48%)
May 27, 2010 1124 1134 1117 1131 0 +21.19(+1.91%)
May 26, 2010 1122 1127 1108 1110 0 -8.66(-0.77%)
May 25, 2010 1111 1122 1104 1119 0 -10.48(-0.93%)
May 24, 2010 1130 1142 1125 1129 0 -7.71(-0.68%)
May 21, 2010 1114 1138 1110 1137 0 +7.74(+0.69%)
May 20, 2010 1142 1148 1127 1129 0 -32.62(-2.81%)
May 19, 2010 1166 1177 1152 1162 0 -9.71(-0.83%)
May 18, 2010 1175 1195 1162 1171 0 +7.04(+0.60%)
May 17, 2010 1156 1168 1146 1164 0 +13.93(+1.21%)
May 14, 2010 1150 1164 1146 1150 0 -4.33(-0.37%)
May 13, 2010 1166 1172 1153 1155 0 -9.48(-0.81%)
May 12, 2010 1162 1166 1153 1164 0 +4.24(+0.37%)
May 11, 2010 1165 1168 1157 1160 0 -1.85(-0.16%)
May 10, 2010 1154 1168 1149 1162 0 +13.02(+1.13%)
May 07, 2010 1162 1175 1132 1149 0 -22.37(-1.91%)
May 06, 2010 1172 1197 1126 1171 0 -24.98(-2.09%)
May 05, 2010 1199 1206 1190 1196 0 +10.60(+0.89%)
May 04, 2010 1180 1199 1173 1186 0 +0.17(+0.01%)
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.