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 (%)
Jun 30, 2016 1772 1784 1761 1778 0 +8.26(+0.47%)
Jun 29, 2016 1753 1773 1750 1769 0 +20.86(+1.19%)
Jun 28, 2016 1751 1758 1729 1749 0 +3.73(+0.21%)
Jun 27, 2016 1745 1751 1725 1745 0 -8.86(-0.51%)
Jun 24, 2016 1722 1773 1720 1754 0 -7.39(-0.42%)
Jun 23, 2016 1765 1769 1752 1761 0 +6.46(+0.37%)
Jun 22, 2016 1750 1765 1748 1755 0 +7.27(+0.42%)
Jun 21, 2016 1745 1756 1736 1747 0 +7.75(+0.45%)
Jun 20, 2016 1745 1758 1738 1740 0 +6.22(+0.36%)
Jun 17, 2016 1736 1744 1722 1733 0 -5.19(-0.30%)
Jun 16, 2016 1730 1743 1724 1739 0 +5.87(+0.34%)
Jun 15, 2016 1734 1747 1728 1733 0 +3.39(+0.20%)
Jun 14, 2016 1722 1735 1710 1729 0 +7.75(+0.45%)
Jun 13, 2016 1733 1739 1720 1722 0 -13.90(-0.80%)
Jun 10, 2016 1728 1742 1721 1736 0 +2.30(+0.13%)
Jun 09, 2016 1738 1745 1725 1733 0 -4.31(-0.25%)
Jun 08, 2016 1728 1741 1725 1738 0 +7.23(+0.42%)
Jun 07, 2016 1732 1743 1725 1730 0 -0.50(-0.03%)
Jun 06, 2016 1738 1742 1726 1731 0 +3.55(+0.21%)
Jun 03, 2016 1719 1732 1716 1727 0 +0.53(+0.03%)
Jun 02, 2016 1715 1728 1705 1727 0 +4.88(+0.28%)
Jun 01, 2016 1719 1731 1713 1722 0 +2.76(+0.16%)
May 31, 2016 1718 1728 1709 1719 0 +1.46(+0.09%)
May 27, 2016 1718 1718 1718 1718 0 -0.51(-0.03%)
May 26, 2016 1713 1740 1706 1718 0 +25.48(+1.51%)
May 25, 2016 1683 1705 1681 1693 0 +10.42(+0.62%)
May 24, 2016 1669 1689 1666 1682 0 +17.61(+1.06%)
May 23, 2016 1672 1683 1663 1665 0 -11.03(-0.66%)
May 20, 2016 1663 1683 1652 1676 0 +15.30(+0.92%)
May 19, 2016 1645 1668 1629 1660 0 +94.78(+6.05%)
May 18, 2016 1561 1580 1543 1566 0 -54.21(-3.35%)
May 17, 2016 1644 1650 1613 1620 0 -24.70(-1.50%)
May 16, 2016 1618 1654 1611 1644 0 +24.06(+1.48%)
May 13, 2016 1654 1657 1615 1620 0 -42.00(-2.53%)
May 12, 2016 1657 1671 1652 1662 0 +6.94(+0.42%)
May 11, 2016 1681 1683 1642 1655 0 -58.03(-3.39%)
May 10, 2016 1715 1722 1704 1714 0 -0.85(-0.05%)
May 09, 2016 1696 1719 1693 1714 0 +20.41(+1.20%)
May 06, 2016 1672 1697 1663 1694 0 +15.59(+0.93%)
May 05, 2016 1682 1691 1664 1678 0 -12.65(-0.75%)
May 04, 2016 1682 1699 1674 1691 0 +2.32(+0.14%)
May 03, 2016 1684 1701 1679 1689 0 -9.28(-0.55%)
May 02, 2016 1676 1701 1670 1698 0 +20.16(+1.20%)
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%)
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.