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 (%)
Jan 14, 2021 3732 3745 3692 3712 0 -15.90(-0.43%)
Jan 13, 2021 3748 3768 3714 3728 0 +143.12(+3.99%)
Dec 23, 2020 3585 3609 3557 3585 0 -9.17(-0.26%)
Dec 22, 2020 3616 3636 3572 3594 0 -34.72(-0.96%)
Dec 21, 2020 3616 3647 3599 3629 0 -1.11(-0.03%)
Dec 18, 2020 3653 3666 3611 3630 0 -13.70(-0.38%)
Dec 17, 2020 3645 3655 3621 3644 0 +11.23(+0.31%)
Dec 16, 2020 3645 3667 3619 3633 0 -3.17(-0.09%)
Dec 15, 2020 3636 3660 3614 3636 0 -1.86(-0.05%)
Dec 14, 2020 3679 3684 3627 3638 0 -22.65(-0.62%)
Dec 11, 2020 3670 3683 3636 3660 0 +0.22(+0.01%)
Dec 10, 2020 3680 3690 3648 3660 0 -29.48(-0.80%)
Dec 09, 2020 3725 3734 3674 3690 0 -19.33(-0.52%)
Dec 08, 2020 3670 3725 3656 3709 0 +26.66(+0.72%)
Dec 07, 2020 3695 3710 3661 3682 0 -19.63(-0.53%)
Dec 04, 2020 3712 3717 3671 3702 0 -7.57(-0.20%)
Dec 03, 2020 3735 3741 3688 3709 0 -42.19(-1.12%)
Dec 02, 2020 3783 3797 3729 3752 0 -49.58(-1.30%)
Dec 01, 2020 3810 3824 3762 3801 0 -8.17(-0.21%)
Nov 30, 2020 3788 3817 3743 3809 0 +23.69(+0.63%)
Nov 27, 2020 3802 3813 3773 3786 0 -4.22(-0.11%)
Nov 25, 2020 3770 3803 3766 3790 0 +20.45(+0.54%)
Nov 24, 2020 3774 3790 3735 3769 0 +29.21(+0.78%)
Nov 23, 2020 3723 3755 3699 3740 0 +29.89(+0.81%)
Nov 20, 2020 3730 3766 3700 3710 0 -30.78(-0.82%)
Nov 19, 2020 3692 3755 3679 3741 0 +62.63(+1.70%)
Nov 18, 2020 3690 3747 3670 3678 0 +6.74(+0.18%)
Nov 17, 2020 3704 3751 3661 3672 0 -49.96(-1.34%)
Nov 16, 2020 3686 3742 3661 3722 0 +38.59(+1.05%)
Nov 13, 2020 3647 3693 3620 3683 0 +53.31(+1.47%)
Nov 12, 2020 3638 3649 3604 3630 0 +7.96(+0.22%)
Nov 11, 2020 3600 3651 3584 3622 0 +54.44(+1.53%)
Nov 10, 2020 3530 3596 3517 3567 0 +36.32(+1.03%)
Nov 09, 2020 3668 3680 3522 3531 0 -90.54(-2.50%)
Nov 06, 2020 3585 3633 3567 3622 0 +44.04(+1.23%)
Nov 05, 2020 3584 3597 3550 3578 0 +48.35(+1.37%)
Nov 04, 2020 3519 3588 3508 3529 0 -17.58(-0.50%)
Nov 03, 2020 3504 3565 3498 3547 0 +78.09(+2.25%)
Nov 02, 2020 3467 3481 3434 3469 0 +46.23(+1.35%)
Oct 30, 2020 3441 3464 3392 3422 0 -41.78(-1.21%)
Oct 29, 2020 3462 3498 3436 3464 0 -3.77(-0.11%)
Oct 28, 2020 3488 3525 3462 3468 0 -67.70(-1.91%)
Oct 27, 2020 3517 3560 3512 3536 0 +13.46(+0.38%)
Oct 26, 2020 3529 3548 3488 3522 0 -43.56(-1.22%)
Oct 23, 2020 3569 3576 3542 3566 0 +5.46(+0.15%)
Oct 22, 2020 3584 3594 3538 3560 0 -28.76(-0.80%)
Oct 21, 2020 3590 3626 3578 3589 0 +1.27(+0.04%)
Oct 20, 2020 3590 3630 3575 3588 0 +23.23(+0.65%)
Oct 19, 2020 3619 3628 3559 3565 0 -42.92(-1.19%)
Oct 16, 2020 3619 3645 3596 3608 0 +10.95(+0.30%)
Oct 15, 2020 3561 3607 3548 3597 0 +11.38(+0.32%)
Oct 14, 2020 3640 3645 3574 3585 0 -46.14(-1.27%)
Oct 13, 2020 3599 3645 3588 3631 0 +43.53(+1.21%)
Oct 12, 2020 3555 3619 3552 3588 0 +42.37(+1.20%)
Oct 09, 2020 3515 3560 3512 3545 0 +38.40(+1.09%)
Oct 08, 2020 3510 3524 3493 3507 0 +16.57(+0.47%)
Oct 07, 2020 3488 3507 3469 3490 0 +23.04(+0.66%)
Oct 06, 2020 3505 3528 3456 3467 0 -28.25(-0.81%)
Oct 05, 2020 3478 3507 3472 3496 0 +33.59(+0.97%)
Oct 02, 2020 3481 3512 3442 3462 0 -46.27(-1.32%)
Oct 01, 2020 3468 3539 3456 3508 0 +59.47(+1.72%)
Sep 30, 2020 3405 3489 3396 3449 0 +50.53(+1.49%)
Sep 29, 2020 3395 3425 3373 3398 0 +3.60(+0.11%)
Sep 28, 2020 3375 3412 3366 3395 0 +23.05(+0.68%)
Sep 25, 2020 3347 3381 3326 3372 0 +7.02(+0.21%)
Sep 24, 2020 3342 3387 3313 3365 0 +21.30(+0.64%)
Sep 23, 2020 3405 3414 3338 3343 0 -47.91(-1.41%)
Sep 22, 2020 3352 3400 3340 3391 0 +46.03(+1.38%)
Sep 21, 2020 3322 3351 3294 3345 0 +35.06(+1.06%)
Sep 18, 2020 3336 3359 3286 3310 0 -25.05(-0.75%)
Sep 17, 2020 3317 3361 3300 3335 0 -6.36(-0.19%)
Sep 16, 2020 3386 3396 3336 3342 0 -19.84(-0.59%)
Sep 15, 2020 3375 3400 3343 3361 0 +4.16(+0.12%)
Sep 14, 2020 3338 3427 3327 3357 0 +18.45(+0.55%)
Sep 11, 2020 3345 3376 3310 3339 0 +1.78(+0.05%)
Sep 10, 2020 3406 3420 3329 3337 0 -67.49(-1.98%)
Sep 09, 2020 3385 3457 3373 3405 0 +51.16(+1.53%)
Sep 08, 2020 3416 3428 3345 3353 0 -93.24(-2.71%)
Sep 04, 2020 3482 3503 3380 3447 0 -28.74(-0.83%)
Sep 03, 2020 3552 3600 3425 3475 0 -83.46(-2.35%)
Sep 02, 2020 3603 3620 3506 3559 0 +16.98(+0.48%)
Sep 01, 2020 3436 3579 3413 3542 0 +135.91(+3.99%)
Aug 31, 2020 3382 3412 3343 3406 0 -21.38(-0.62%)
Aug 28, 2020 3437 3447 3379 3427 0 +58.02(+1.72%)
Aug 27, 2020 3294 3427 3272 3369 0 +79.02(+2.40%)
Aug 26, 2020 3278 3297 3265 3290 0 +1.75(+0.05%)
Aug 25, 2020 3294 3303 3263 3289 0 -10.01(-0.30%)
Aug 24, 2020 3316 3325 3274 3299 0 -3.89(-0.12%)
Aug 21, 2020 3270 3327 3261 3302 0 +30.18(+0.92%)
Aug 20, 2020 3288 3308 3258 3272 0 -34.43(-1.04%)
Aug 19, 2020 3319 3345 3274 3307 0 +14.27(+0.43%)
Aug 18, 2020 3318 3347 3253 3292 0 -17.93(-0.54%)
Aug 17, 2020 3284 3322 3274 3310 0 +60.61(+1.87%)
Aug 14, 2020 3243 3263 3227 3250 0 +19.20(+0.59%)
Aug 13, 2020 3223 3243 3208 3231 0 -4.76(-0.15%)
Aug 12, 2020 3205 3247 3175 3235 0 +46.76(+1.47%)
Aug 11, 2020 3250 3258 3178 3189 0 -46.82(-1.45%)
Aug 10, 2020 3208 3248 3191 3235 0 +32.34(+1.01%)
Aug 07, 2020 3194 3220 3178 3203 0 +13.14(+0.41%)
Aug 06, 2020 3186 3210 3178 3190 0 -1.13(-0.04%)
Aug 05, 2020 3209 3220 3168 3191 0 -29.76(-0.92%)
Aug 04, 2020 3160 3223 3146 3221 0 +67.36(+2.14%)
Aug 03, 2020 3150 3168 3120 3153 0 +13.74(+0.44%)
Jul 31, 2020 3138 3153 3099 3140 0 -6.60(-0.21%)
Jul 30, 2020 3125 3158 3111 3146 0 -10.54(-0.33%)
Jul 29, 2020 3172 3183 3140 3157 0 -18.95(-0.60%)
Jul 28, 2020 3171 3194 3155 3176 0 +9.96(+0.31%)
Jul 27, 2020 3162 3186 3152 3166 0 +0.26(+0.01%)
Jul 24, 2020 3160 3197 3147 3166 0 -3.78(-0.12%)
Jul 23, 2020 3198 3206 3161 3169 0 -23.37(-0.73%)
Jul 22, 2020 3184 3202 3152 3193 0 +15.87(+0.50%)
Jul 21, 2020 3165 3215 3159 3177 0 +16.31(+0.52%)
Jul 20, 2020 3169 3190 3142 3161 0 -3.02(-0.10%)
Jul 17, 2020 3198 3201 3158 3164 0 -12.38(-0.39%)
Jul 16, 2020 3173 3193 3153 3176 0 +3.89(+0.12%)
Jul 15, 2020 3178 3214 3145 3172 0 +2.81(+0.09%)
Jul 14, 2020 3106 3179 3096 3169 0 +55.22(+1.77%)
Jul 13, 2020 3151 3201 3100 3114 0 -25.34(-0.81%)
Jul 10, 2020 3106 3153 3074 3139 0 +49.44(+1.60%)
Jul 09, 2020 3044 3109 3030 3090 0 +55.77(+1.84%)
Jul 08, 2020 3075 3080 3008 3034 0 -22.68(-0.74%)
Jul 07, 2020 2914 3075 2908 3057 0 +129.83(+4.44%)
Jul 06, 2020 2941 2952 2903 2927 0 +3.52(+0.12%)
Jul 02, 2020 2940 2961 2914 2923 0 -4.50(-0.15%)
Jul 01, 2020 2921 2938 2902 2928 0 -0.31(-0.01%)
Jun 30, 2020 2912 2939 2896 2928 0 +16.80(+0.58%)
Jun 29, 2020 2890 2925 2880 2911 0 +27.86(+0.97%)
Jun 26, 2020 2920 2949 2875 2884 0 -36.08(-1.24%)
Jun 25, 2020 2908 2928 2879 2920 0 +0.46(+0.02%)
Jun 24, 2020 2941 2945 2899 2919 0 -23.37(-0.79%)
Jun 23, 2020 2974 2987 2938 2943 0 -10.51(-0.36%)
Jun 22, 2020 2932 2964 2916 2953 0 +36.10(+1.24%)
Jun 19, 2020 2905 2939 2878 2917 0 +35.43(+1.23%)
Jun 18, 2020 2892 2904 2869 2882 0 -16.94(-0.58%)
Jun 17, 2020 2920 2927 2886 2899 0 -17.99(-0.62%)
Jun 16, 2020 2922 2935 2887 2917 0 +38.38(+1.33%)
Jun 15, 2020 2871 2892 2842 2878 0 +7.19(+0.25%)
Jun 12, 2020 2932 2942 2847 2871 0 -45.07(-1.55%)
Jun 11, 2020 2948 2983 2905 2916 0 -39.22(-1.33%)
Jun 10, 2020 2963 2987 2950 2955 0 -2.45(-0.08%)
Jun 09, 2020 2972 2982 2943 2958 0 -7.48(-0.25%)
Jun 08, 2020 2943 2975 2929 2965 0 -12.45(-0.42%)
Jun 05, 2020 2997 3004 2936 2978 0 -1.45(-0.05%)
Jun 04, 2020 2996 3027 2968 2979 0 -18.33(-0.61%)
Jun 03, 2020 3002 3015 2974 2997 0 -2.49(-0.08%)
Jun 02, 2020 2998 3016 2975 3000 0 -3.71(-0.12%)
Jun 01, 2020 2999 3019 2973 3004 0 -11.95(-0.40%)
May 29, 2020 2999 3030 2956 3016 0 +14.48(+0.48%)
May 28, 2020 2995 3032 2981 3001 0 +39.96(+1.35%)
May 27, 2020 2974 2993 2913 2961 0 -9.10(-0.31%)
May 26, 2020 2988 3013 2960 2970 0 -2.53(-0.09%)
May 22, 2020 2987 2998 2958 2973 0 -11.68(-0.39%)
May 21, 2020 2989 3014 2966 2984 0 -14.06(-0.47%)
May 20, 2020 3032 3039 2981 2998 0 -1.87(-0.06%)
May 19, 2020 3107 3126 2992 3000 0 -40.92(-1.35%)
May 18, 2020 3030 3057 3002 3041 0 +50.42(+1.69%)
May 15, 2020 2951 2998 2936 2991 0 +39.65(+1.34%)
May 14, 2020 2970 2986 2895 2951 0 -6.08(-0.21%)
May 13, 2020 2963 3011 2939 2957 0 -9.94(-0.33%)
May 12, 2020 2997 3023 2967 2967 0 -14.33(-0.48%)
May 11, 2020 2953 2997 2946 2982 0 +32.20(+1.09%)
May 08, 2020 2943 2958 2919 2949 0 +26.40(+0.90%)
May 07, 2020 2960 2974 2914 2923 0 -29.78(-1.01%)
May 06, 2020 2984 2999 2937 2953 0 -15.71(-0.53%)
May 05, 2020 2950 2988 2932 2968 0 +21.44(+0.73%)
May 04, 2020 2934 2961 2894 2947 0 +27.86(+0.95%)
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.