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, 2016 1714 1718 1666 1678 0 -44.53(-2.59%)
Apr 28, 2016 1732 1745 1718 1722 0 -16.37(-0.94%)
Apr 27, 2016 1739 1747 1725 1739 0 +2.34(+0.13%)
Apr 26, 2016 1740 1749 1729 1736 0 +1.15(+0.07%)
Apr 25, 2016 1716 1736 1705 1735 0 +15.73(+0.91%)
Apr 22, 2016 1726 1730 1709 1720 0 -1.49(-0.09%)
Apr 21, 2016 1740 1746 1715 1721 0 -14.48(-0.83%)
Apr 20, 2016 1750 1754 1732 1735 0 -14.74(-0.84%)
Apr 19, 2016 1749 1757 1741 1750 0 +1.42(+0.08%)
Apr 18, 2016 1732 1751 1727 1749 0 +15.81(+0.91%)
Apr 15, 2016 1725 1741 1724 1733 0 +11.93(+0.69%)
Apr 14, 2016 1728 1733 1708 1721 0 -6.16(-0.36%)
Apr 13, 2016 1723 1732 1716 1727 0 +11.20(+0.65%)
Apr 12, 2016 1691 1719 1684 1716 0 +29.39(+1.74%)
Apr 11, 2016 1705 1714 1686 1687 0 -19.39(-1.14%)
Apr 08, 2016 1715 1717 1700 1706 0 -6.42(-0.37%)
Apr 07, 2016 1728 1732 1704 1712 0 -24.80(-1.43%)
Apr 06, 2016 1729 1740 1723 1737 0 +8.72(+0.50%)
Apr 05, 2016 1740 1745 1721 1729 0 -13.93(-0.80%)
Apr 04, 2016 1746 1754 1735 1742 0 -2.67(-0.15%)
Apr 01, 2016 1724 1751 1722 1745 0 +12.26(+0.71%)
Mar 31, 2016 1739 1752 1728 1733 0 -9.53(-0.55%)
Mar 30, 2016 1730 1748 1726 1742 0 +20.32(+1.18%)
Mar 29, 2016 1718 1727 1703 1722 0 +5.48(+0.32%)
Mar 28, 2016 1708 1729 1708 1717 0 +9.47(+0.55%)
Mar 24, 2016 1707 1707 1707 1707 0 +5.35(+0.31%)
Mar 23, 2016 1709 1717 1697 1702 0 -5.06(-0.30%)
Mar 22, 2016 1714 1727 1705 1707 0 -8.23(-0.48%)
Mar 21, 2016 1699 1725 1695 1715 0 +16.29(+0.96%)
Mar 18, 2016 1713 1724 1694 1699 0 -10.33(-0.60%)
Mar 17, 2016 1713 1735 1702 1709 0 -7.29(-0.42%)
Mar 16, 2016 1713 1724 1696 1716 0 +0.68(+0.04%)
Mar 15, 2016 1692 1722 1691 1716 0 +13.97(+0.82%)
Mar 14, 2016 1697 1710 1690 1702 0 +3.36(+0.20%)
Mar 11, 2016 1710 1716 1688 1698 0 -2.77(-0.16%)
Mar 10, 2016 1703 1717 1676 1701 0 +1.93(+0.11%)
Mar 09, 2016 1699 1709 1686 1699 0 -0.52(-0.03%)
Mar 08, 2016 1689 1712 1682 1700 0 +6.42(+0.38%)
Mar 07, 2016 1677 1711 1664 1693 0 +9.67(+0.57%)
Mar 04, 2016 1671 1683 1664 1684 0 +13.95(+0.84%)
Mar 03, 2016 1664 1675 1637 1670 0 -8.87(-0.53%)
Mar 02, 2016 1677 1690 1666 1679 0 -1.91(-0.11%)
Mar 01, 2016 1675 1690 1660 1680 0 +12.70(+0.76%)
Feb 29, 2016 1673 1686 1664 1668 0 -3.14(-0.19%)
Feb 26, 2016 1704 1707 1662 1671 0 -35.31(-2.07%)
Feb 25, 2016 1692 1709 1682 1706 0 +21.76(+1.29%)
Feb 24, 2016 1661 1689 1641 1684 0 +26.45(+1.60%)
Feb 23, 2016 1644 1665 1632 1658 0 +18.26(+1.11%)
Feb 22, 2016 1622 1651 1624 1640 0 +20.48(+1.26%)
Feb 19, 2016 1607 1622 1589 1619 0 +8.04(+0.50%)
Feb 18, 2016 1602 1626 1569 1611 0 -35.50(-2.16%)
Feb 17, 2016 1643 1659 1634 1647 0 +11.18(+0.68%)
Feb 16, 2016 1645 1654 1618 1636 0 +5.21(+0.32%)
Feb 12, 2016 1630 1630 1630 1630 0 +25.11(+1.56%)
Feb 11, 2016 1602 1621 1590 1605 0 -13.76(-0.85%)
Feb 10, 2016 1619 1619 1616 1619 0 -3.80(-0.23%)
Feb 09, 2016 1614 1640 1598 1623 0 -15.39(-0.94%)
Feb 08, 2016 1623 1648 1593 1638 0 +5.16(+0.32%)
Feb 05, 2016 1631 1649 1610 1633 0 +8.67(+0.53%)
Feb 04, 2016 1622 1635 1595 1624 0 -15.59(-0.95%)
Feb 03, 2016 1668 1673 1615 1640 0 -17.38(-1.05%)
Feb 02, 2016 1666 1679 1644 1657 0 -14.65(-0.88%)
Feb 01, 2016 1642 1682 1635 1672 0 +19.09(+1.15%)
Jan 29, 2016 1619 1658 1612 1653 0 +43.29(+2.69%)
Jan 28, 2016 1606 1617 1591 1610 0 +10.08(+0.63%)
Jan 27, 2016 1604 1628 1594 1600 0 -1.50(-0.09%)
Jan 26, 2016 1591 1616 1583 1601 0 +10.20(+0.64%)
Jan 25, 2016 1591 1609 1576 1591 0 +2.02(+0.13%)
Jan 22, 2016 1581 1600 1573 1589 0 +23.19(+1.48%)
Jan 21, 2016 1546 1587 1541 1566 0 +23.54(+1.53%)
Jan 20, 2016 1558 1570 1518 1542 0 -35.61(-2.26%)
Jan 19, 2016 1578 1590 1564 1578 0 +8.44(+0.54%)
Jan 15, 2016 1569 1569 1569 1569 0 -25.02(-1.57%)
Jan 14, 2016 1579 1610 1568 1594 0 +16.18(+1.03%)
Jan 13, 2016 1622 1624 1576 1578 0 -43.09(-2.66%)
Jan 12, 2016 1630 1640 1612 1621 0 -1.65(-0.10%)
Jan 11, 2016 1609 1632 1601 1623 0 +18.44(+1.15%)
Jan 08, 2016 1644 1652 1601 1604 0 -37.22(-2.27%)
Jan 07, 2016 1610 1659 1605 1642 0 +12.06(+0.74%)
Jan 06, 2016 1611 1641 1607 1630 0 +4.40(+0.27%)
Jan 05, 2016 1608 1632 1603 1625 0 +28.23(+1.77%)
Jan 04, 2016 1576 1600 1568 1597 0 +2.20(+0.14%)
Dec 31, 2015 1595 1595 1595 1595 0 -11.95(-0.74%)
Dec 30, 2015 1610 1615 1603 1607 0 -1.95(-0.12%)
Dec 29, 2015 1594 1615 1592 1609 0 +21.81(+1.37%)
Dec 28, 2015 1584 1594 1578 1587 0 -2.80(-0.18%)
Dec 24, 2015 1590 1590 1590 1590 0 -5.79(-0.36%)
Dec 23, 2015 1595 1600 1581 1595 0 +11.90(+0.75%)
Dec 22, 2015 1567 1588 1561 1583 0 +22.95(+1.47%)
Dec 21, 2015 1546 1562 1538 1561 0 +16.59(+1.07%)
Dec 18, 2015 1551 1562 1538 1544 0 -11.65(-0.75%)
Dec 17, 2015 1588 1591 1554 1556 0 -32.07(-2.02%)
Dec 16, 2015 1580 1595 1568 1588 0 +17.35(+1.10%)
Dec 15, 2015 1591 1599 1567 1570 0 -12.04(-0.76%)
Dec 14, 2015 1559 1585 1552 1582 0 +23.39(+1.50%)
Dec 11, 2015 1554 1568 1547 1559 0 -10.31(-0.66%)
Dec 10, 2015 1561 1584 1558 1569 0 +11.51(+0.74%)
Dec 09, 2015 1566 1586 1548 1558 0 -29.68(-1.87%)
Dec 08, 2015 1590 1606 1577 1587 0 -11.35(-0.71%)
Dec 07, 2015 1585 1607 1578 1599 0 +12.51(+0.79%)
Dec 04, 2015 1568 1593 1565 1586 0 +20.57(+1.31%)
Dec 03, 2015 1562 1585 1553 1566 0 +16.92(+1.09%)
Dec 02, 2015 1557 1570 1547 1549 0 -12.86(-0.82%)
Dec 01, 2015 1566 1573 1553 1562 0 +3.50(+0.22%)
Nov 30, 2015 1585 1589 1552 1558 0 -24.35(-1.54%)
Nov 27, 2015 1590 1598 1577 1582 0 -1.93(-0.12%)
Nov 25, 2015 1584 1584 1584 1584 0 +7.39(+0.47%)
Nov 24, 2015 1569 1590 1564 1577 0 -0.94(-0.06%)
Nov 23, 2015 1578 1588 1578 1578 0 +9.58(+0.61%)
Nov 20, 2015 1568 1572 1565 1568 0 -6.76(-0.43%)
Nov 19, 2015 1577 1588 1565 1575 0 +2.60(+0.17%)
Nov 18, 2015 1557 1582 1536 1573 0 +13.90(+0.89%)
Nov 17, 2015 1548 1582 1541 1559 0 +40.31(+2.65%)
Nov 16, 2015 1486 1521 1481 1518 0 +30.67(+2.06%)
Nov 13, 2015 1506 1512 1483 1488 0 -27.70(-1.83%)
Nov 12, 2015 1526 1534 1511 1515 0 -10.59(-0.69%)
Nov 11, 2015 1544 1554 1518 1526 0 -25.93(-1.67%)
Nov 10, 2015 1541 1555 1538 1552 0 +9.09(+0.59%)
Nov 09, 2015 1550 1556 1527 1543 0 -13.09(-0.84%)
Nov 06, 2015 1558 1568 1541 1556 0 +2.88(+0.19%)
Nov 05, 2015 1543 1560 1539 1553 0 +5.27(+0.34%)
Nov 04, 2015 1559 1563 1542 1548 0 -2.56(-0.17%)
Nov 03, 2015 1537 1557 1533 1550 0 +11.74(+0.76%)
Nov 02, 2015 1532 1540 1515 1539 0 +8.96(+0.59%)
Oct 30, 2015 1534 1549 1523 1530 0 -8.56(-0.56%)
Oct 29, 2015 1530 1542 1521 1538 0 +7.10(+0.46%)
Oct 28, 2015 1526 1533 1512 1531 0 +8.87(+0.58%)
Oct 27, 2015 1527 1533 1513 1522 0 -4.83(-0.32%)
Oct 26, 2015 1520 1538 1511 1527 0 +2.26(+0.15%)
Oct 23, 2015 1562 1564 1520 1525 0 -29.59(-1.90%)
Oct 22, 2015 1547 1572 1540 1554 0 +13.02(+0.84%)
Oct 21, 2015 1539 1551 1533 1541 0 +5.68(+0.37%)
Oct 20, 2015 1537 1544 1529 1536 0 +0.31(+0.02%)
Oct 19, 2015 1531 1545 1525 1535 0 +1.42(+0.09%)
Oct 16, 2015 1544 1546 1522 1534 0 -5.52(-0.36%)
Oct 15, 2015 1545 1561 1517 1539 0 -8.11(-0.52%)
Oct 14, 2015 1666 1691 1540 1548 0 -118.92(-7.14%)
Oct 13, 2015 1667 1677 1658 1666 0 -6.49(-0.39%)
Oct 12, 2015 1669 1677 1665 1673 0 +3.53(+0.21%)
Oct 09, 2015 1664 1675 1655 1669 0 +3.99(+0.24%)
Oct 08, 2015 1646 1671 1643 1665 0 +16.05(+0.97%)
Oct 07, 2015 1645 1656 1636 1649 0 +9.09(+0.55%)
Oct 06, 2015 1644 1652 1628 1640 0 -9.71(-0.59%)
Oct 05, 2015 1636 1653 1632 1650 0 +19.81(+1.22%)
Oct 02, 2015 1601 1630 1589 1630 0 +13.64(+0.84%)
Oct 01, 2015 1621 1628 1601 1617 0 -5.55(-0.34%)
Sep 30, 2015 1615 1626 1602 1622 0 +20.73(+1.29%)
Sep 29, 2015 1603 1611 1587 1601 0 +0.05(+0.00%)
Sep 28, 2015 1610 1617 1597 1601 0 -12.04(-0.75%)
Sep 25, 2015 1620 1630 1608 1613 0 +1.71(+0.11%)
Sep 24, 2015 1602 1616 1596 1612 0 +0.90(+0.06%)
Sep 23, 2015 1603 1615 1592 1611 0 +10.75(+0.67%)
Sep 22, 2015 1589 1605 1581 1600 0 -2.40(-0.15%)
Sep 21, 2015 1596 1610 1588 1602 0 +15.16(+0.96%)
Sep 18, 2015 1597 1612 1585 1587 0 -26.43(-1.64%)
Sep 17, 2015 1621 1634 1608 1614 0 -5.50(-0.34%)
Sep 16, 2015 1611 1622 1600 1619 0 +12.26(+0.76%)
Sep 15, 2015 1605 1616 1595 1607 0 +6.17(+0.39%)
Sep 14, 2015 1609 1611 1590 1601 0 -8.87(-0.55%)
Sep 11, 2015 1596 1611 1592 1610 0 +13.00(+0.81%)
Sep 10, 2015 1594 1611 1588 1597 0 -17.59(-1.09%)
Sep 09, 2015 1653 1657 1611 1614 0 -27.29(-1.66%)
Sep 08, 2015 1621 1645 1613 1642 0 +51.09(+3.21%)
Sep 04, 2015 1590 1590 1590 1590 0 -21.30(-1.32%)
Sep 03, 2015 1612 1621 1602 1612 0 +6.81(+0.42%)
Sep 02, 2015 1606 1617 1590 1605 0 +17.22(+1.08%)
Sep 01, 2015 1592 1607 1576 1588 0 -31.74(-1.96%)
Aug 31, 2015 1619 1626 1606 1619 0 -4.72(-0.29%)
Aug 28, 2015 1640 1646 1611 1624 0 -15.42(-0.94%)
Aug 27, 2015 1625 1643 1610 1640 0 +26.52(+1.64%)
Aug 26, 2015 1594 1615 1564 1613 0 +50.93(+3.26%)
Aug 25, 2015 1618 1627 1560 1562 0 -18.46(-1.17%)
Aug 24, 2015 1570 1634 1496 1581 0 -64.97(-3.95%)
Aug 21, 2015 1675 1694 1645 1646 0 -50.75(-2.99%)
Aug 20, 2015 1691 1717 1685 1696 0 -7.08(-0.42%)
Aug 19, 2015 1707 1729 1680 1703 0 -11.75(-0.69%)
Aug 18, 2015 1718 1734 1704 1715 0 -33.42(-1.91%)
Aug 17, 2015 1743 1755 1740 1749 0 -7.51(-0.43%)
Aug 14, 2015 1751 1761 1745 1756 0 +7.76(+0.44%)
Aug 13, 2015 1754 1766 1743 1748 0 -9.77(-0.56%)
Aug 12, 2015 1737 1761 1724 1758 0 +10.99(+0.63%)
Aug 11, 2015 1735 1757 1731 1747 0 +4.97(+0.29%)
Aug 10, 2015 1744 1750 1738 1742 0 +6.77(+0.39%)
Aug 07, 2015 1761 1765 1730 1735 0 -28.53(-1.62%)
Aug 06, 2015 1778 1780 1758 1764 0 -15.23(-0.86%)
Aug 05, 2015 1761 1786 1755 1779 0 +24.72(+1.41%)
Aug 04, 2015 1758 1768 1747 1754 0 -0.97(-0.06%)
Aug 03, 2015 1754 1764 1746 1755 0 -1.62(-0.09%)
Jul 31, 2015 1766 1769 1749 1757 0 -2.57(-0.15%)
Jul 30, 2015 1755 1768 1749 1760 0 -0.88(-0.05%)
Jul 29, 2015 1756 1771 1753 1760 0 +7.07(+0.40%)
Jul 28, 2015 1745 1759 1732 1753 0 +15.04(+0.87%)
Jul 27, 2015 1741 1746 1729 1738 0 -7.69(-0.44%)
Jul 24, 2015 1768 1769 1743 1746 0 -20.11(-1.14%)
Jul 23, 2015 1782 1785 1764 1766 0 -16.39(-0.92%)
Jul 22, 2015 1774 1796 1772 1782 0 +10.84(+0.61%)
Jul 21, 2015 1785 1789 1767 1772 0 -13.34(-0.75%)
Jul 20, 2015 1789 1794 1781 1785 0 -5.17(-0.29%)
Jul 17, 2015 1796 1803 1784 1790 0 -7.83(-0.44%)
Jul 16, 2015 1799 1804 1792 1798 0 +6.47(+0.36%)
Jul 15, 2015 1791 1798 1779 1792 0 -2.63(-0.15%)
Jul 14, 2015 1797 1801 1784 1794 0 -1.74(-0.10%)
Jul 13, 2015 1790 1804 1788 1796 0 +16.69(+0.94%)
Jul 10, 2015 1776 1789 1773 1779 0 +16.46(+0.93%)
Jul 09, 2015 1784 1786 1757 1763 0 -6.69(-0.38%)
Jul 08, 2015 1774 1782 1765 1769 0 -16.44(-0.92%)
Jul 07, 2015 1756 1788 1743 1786 0 +33.38(+1.90%)
Jul 06, 2015 1730 1759 1729 1752 0 +11.27(+0.65%)
Jul 02, 2015 1741 1741 1741 1741 0 -2.79(-0.16%)
Jul 01, 2015 1735 1746 1715 1744 0 +22.42(+1.30%)
Jun 30, 2015 1742 1745 1718 1722 0 -10.57(-0.61%)
Jun 29, 2015 1744 1754 1731 1732 0 -24.33(-1.39%)
Jun 26, 2015 1754 1765 1749 1756 0 +5.38(+0.31%)
Jun 25, 2015 1762 1771 1750 1751 0 -9.53(-0.54%)
Jun 24, 2015 1766 1770 1755 1761 0 -6.63(-0.38%)
Jun 23, 2015 1773 1779 1762 1767 0 -2.71(-0.15%)
Jun 22, 2015 1773 1779 1765 1770 0 +4.52(+0.26%)
Jun 19, 2015 1767 1780 1763 1765 0 -4.42(-0.25%)
Jun 18, 2015 1760 1780 1760 1770 0 +11.13(+0.63%)
Jun 17, 2015 1752 1764 1746 1759 0 +12.36(+0.71%)
Jun 16, 2015 1740 1752 1731 1746 0 +10.13(+0.58%)
Jun 15, 2015 1742 1747 1731 1736 0 -8.93(-0.51%)
Jun 12, 2015 1751 1756 1743 1745 0 -10.63(-0.61%)
Jun 11, 2015 1760 1771 1753 1756 0 +1.82(+0.10%)
Jun 10, 2015 1747 1762 1739 1754 0 +13.70(+0.79%)
Jun 09, 2015 1743 1747 1735 1740 0 -2.06(-0.12%)
Jun 08, 2015 1758 1759 1741 1742 0 -9.51(-0.54%)
Jun 05, 2015 1776 1779 1750 1752 0 -23.45(-1.32%)
Jun 04, 2015 1780 1795 1770 1775 0 -15.56(-0.87%)
Jun 03, 2015 1786 1798 1779 1791 0 +9.58(+0.54%)
Jun 02, 2015 1778 1786 1773 1781 0 -2.06(-0.12%)
Jun 01, 2015 1780 1792 1774 1783 0 +9.46(+0.53%)
May 29, 2015 1788 1801 1769 1774 0 -15.94(-0.89%)
May 28, 2015 1795 1801 1783 1790 0 -8.41(-0.47%)
May 27, 2015 1789 1805 1787 1798 0 +13.20(+0.74%)
May 26, 2015 1801 1805 1783 1785 0 -17.77(-0.99%)
May 22, 2015 1803 1803 1803 1803 0 -6.39(-0.35%)
May 21, 2015 1796 1819 1790 1809 0 +10.35(+0.58%)
May 20, 2015 1812 1816 1795 1799 0 -11.12(-0.61%)
May 19, 2015 1838 1844 1804 1810 0 -55.41(-2.97%)
May 18, 2015 1856 1867 1849 1865 0 +10.52(+0.57%)
May 15, 2015 1840 1855 1835 1855 0 +17.74(+0.97%)
May 14, 2015 1837 1846 1822 1837 0 -2.02(-0.11%)
May 13, 2015 1860 1868 1835 1839 0 -18.30(-0.99%)
May 12, 2015 1841 1869 1837 1857 0 +13.14(+0.71%)
May 11, 2015 1851 1859 1842 1844 0 -10.19(-0.55%)
May 08, 2015 1855 1871 1851 1855 0 +13.58(+0.74%)
May 07, 2015 1833 1849 1824 1841 0 +9.66(+0.53%)
May 06, 2015 1837 1842 1819 1831 0 -5.53(-0.30%)
May 05, 2015 1855 1858 1835 1837 0 -23.07(-1.24%)
May 04, 2015 1855 1869 1844 1860 0 +10.75(+0.58%)
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.