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, 2012 1497 1513 1487 1511 0 -1.33(-0.09%)
Jun 29, 2012 1497 1514 1487 1513 0 +29.49(+1.99%)
Jun 28, 2012 1472 1485 1460 1483 0 -16.44(-1.10%)
Jun 27, 2012 1501 1505 1492 1499 0 -25.41(-1.67%)
Jun 26, 2012 1520 1532 1515 1525 0 +10.31(+0.68%)
Jun 25, 2012 1497 1517 1494 1515 0 +12.22(+0.81%)
Jun 22, 2012 1514 1521 1498 1502 0 -3.32(-0.22%)
Jun 21, 2012 1527 1532 1504 1506 0 -21.57(-1.41%)
Jun 20, 2012 1520 1531 1512 1527 0 +8.15(+0.54%)
Jun 19, 2012 1522 1528 1513 1519 0 -3.30(-0.22%)
Jun 18, 2012 1510 1527 1506 1522 0 +7.93(+0.52%)
Jun 15, 2012 1516 1522 1506 1514 0 +6.45(+0.43%)
Jun 14, 2012 1494 1514 1493 1508 0 +17.03(+1.14%)
Jun 13, 2012 1501 1507 1487 1491 0 -12.81(-0.85%)
Jun 12, 2012 1503 1508 1493 1504 0 +3.73(+0.25%)
Jun 11, 2012 1520 1522 1499 1500 0 -15.25(-1.01%)
Jun 08, 2012 1474 1517 1472 1515 0 +45.34(+3.08%)
Jun 07, 2012 1476 1478 1468 1470 0 -1.51(-0.10%)
Jun 06, 2012 1463 1474 1460 1471 0 +11.96(+0.82%)
Jun 05, 2012 1461 1468 1454 1460 0 -8.30(-0.57%)
Jun 04, 2012 1462 1471 1452 1468 0 +11.85(+0.81%)
Jun 02, 2012 1456 1465 1447 1456 0 +0.00(+0.00%)
Jun 01, 2012 1456 1465 1447 1456 0 -10.54(-0.72%)
May 31, 2012 1459 1483 1456 1467 0 +7.69(+0.53%)
May 30, 2012 1458 1469 1453 1459 0 -6.73(-0.46%)
May 29, 2012 1458 1468 1452 1466 0 +11.55(+0.79%)
May 25, 2012 1454 1454 1454 0 +5.67(+0.39%)
May 24, 2012 1439 1452 1433 1448 0 +13.41(+0.93%)
May 23, 2012 1412 1438 1408 1435 0 +14.53(+1.02%)
May 22, 2012 1407 1427 1403 1420 0 +12.59(+0.89%)
May 21, 2012 1394 1410 1387 1408 0 +13.58(+0.97%)
May 18, 2012 1386 1403 1380 1394 0 +12.50(+0.90%)
May 17, 2012 1384 1404 1375 1382 0 +28.21(+2.08%)
May 16, 2012 1360 1366 1351 1354 0 -1.28(-0.09%)
May 15, 2012 1347 1364 1346 1355 0 +5.84(+0.43%)
May 14, 2012 1352 1362 1345 1349 0 -10.71(-0.79%)
May 11, 2012 1351 1367 1346 1360 0 +5.84(+0.43%)
May 10, 2012 1357 1364 1349 1354 0 +5.29(+0.39%)
May 09, 2012 1337 1355 1333 1349 0 +0.03(+0.00%)
May 08, 2012 1351 1357 1337 1348 0 -5.51(-0.41%)
May 07, 2012 1344 1360 1342 1354 0 +7.59(+0.56%)
May 04, 2012 1353 1361 1345 1346 0 -10.41(-0.77%)
May 03, 2012 1366 1368 1352 1357 0 -9.48(-0.69%)
May 02, 2012 1363 1372 1357 1366 0 +0.29(+0.02%)
May 01, 2012 1363 1374 1352 1366 0 +0.32(+0.02%)
Apr 30, 2012 1367 1371 1358 1366 0 -5.13(-0.37%)
Apr 27, 2012 1368 1380 1363 1371 0 +7.60(+0.56%)
Apr 26, 2012 1338 1373 1336 1363 0 +29.17(+2.19%)
Apr 25, 2012 1341 1352 1328 1334 0 -2.42(-0.18%)
Apr 24, 2012 1363 1366 1333 1336 0 -33.24(-2.43%)
Apr 23, 2012 1366 1384 1360 1370 0 -48.84(-3.44%)
Apr 20, 2012 1405 1421 1403 1419 0 +14.58(+1.04%)
Apr 19, 2012 1411 1413 1397 1404 0 -8.24(-0.58%)
Apr 18, 2012 1402 1417 1400 1412 0 +4.50(+0.32%)
Apr 17, 2012 1394 1411 1393 1408 0 +23.41(+1.69%)
Apr 16, 2012 1375 1390 1370 1384 0 +13.61(+0.99%)
Apr 13, 2012 1376 1382 1369 1371 0 -9.06(-0.66%)
Apr 12, 2012 1371 1382 1365 1380 0 +9.05(+0.66%)
Apr 11, 2012 1376 1379 1365 1371 0 +2.84(+0.21%)
Apr 10, 2012 1375 1381 1360 1368 0 -10.07(-0.73%)
Apr 09, 2012 1377 1383 1372 1378 0 -11.39(-0.82%)
Apr 05, 2012 1378 1394 1375 1389 0 +6.83(+0.49%)
Apr 04, 2012 1388 1392 1375 1382 0 -9.34(-0.67%)
Apr 03, 2012 1403 1409 1383 1392 0 -14.52(-1.03%)
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.