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 (%)
Jul 31, 2014 1645 1652 1632 1634 0 -46.92(-2.79%)
Jul 23, 2014 1671 1683 1670 1681 0 +9.65(+0.58%)
Jul 22, 2014 1675 1678 1666 1671 0 -1.36(-0.08%)
Jul 21, 2014 1676 1680 1667 1673 0 -9.17(-0.55%)
Jul 18, 2014 1672 1683 1668 1682 0 +11.46(+0.69%)
Jul 17, 2014 1672 1682 1667 1670 0 -8.17(-0.49%)
Jul 16, 2014 1683 1686 1674 1679 0 -2.17(-0.13%)
Jul 15, 2014 1677 1684 1673 1681 0 +6.34(+0.38%)
Jul 14, 2014 1686 1689 1672 1674 0 -5.02(-0.30%)
Jul 11, 2014 1681 1684 1671 1680 0 -5.13(-0.30%)
Jul 10, 2014 1678 1695 1677 1685 0 -2.40(-0.14%)
Jul 09, 2014 1679 1692 1675 1687 0 +10.21(+0.61%)
Jul 08, 2014 1667 1684 1663 1677 0 +9.67(+0.58%)
Jul 07, 2014 1660 1671 1656 1667 0 +5.53(+0.33%)
Jul 03, 2014 1662 1662 1662 0 +5.85(+0.35%)
Jul 02, 2014 1647 1662 1647 1656 0 +7.72(+0.47%)
Jul 01, 2014 1649 1653 1637 1648 0 +4.48(+0.27%)
Jun 30, 2014 1649 1657 1639 1644 0 -4.61(-0.28%)
Jun 27, 2014 1640 1651 1634 1648 0 +6.57(+0.40%)
Jun 26, 2014 1653 1655 1636 1642 0 -12.74(-0.77%)
Jun 25, 2014 1658 1661 1647 1654 0 -7.40(-0.45%)
Jun 24, 2014 1660 1667 1652 1662 0 +5.60(+0.34%)
Jun 23, 2014 1652 1660 1646 1656 0 +1.53(+0.09%)
Jun 20, 2014 1667 1668 1644 1655 0 -6.24(-0.38%)
Jun 19, 2014 1662 1670 1658 1661 0 +2.36(+0.14%)
Jun 18, 2014 1646 1663 1642 1659 0 +13.88(+0.84%)
Jun 17, 2014 1647 1654 1640 1645 0 -3.64(-0.22%)
Jun 16, 2014 1642 1651 1639 1648 0 +3.75(+0.23%)
Jun 13, 2014 1652 1654 1639 1645 0 -7.00(-0.42%)
Jun 12, 2014 1658 1661 1647 1652 0 -8.10(-0.49%)
Jun 11, 2014 1666 1672 1655 1660 0 -9.44(-0.57%)
Jun 10, 2014 1676 1679 1666 1669 0 -9.87(-0.59%)
Jun 06, 2014 1681 1686 1674 1679 0 +0.52(+0.03%)
Jun 05, 2014 1671 1682 1667 1678 0 +7.39(+0.44%)
Jun 04, 2014 1658 1674 1656 1671 0 +10.06(+0.61%)
Jun 03, 2014 1659 1667 1651 1661 0 +1.05(+0.06%)
Jun 02, 2014 1659 1668 1654 1660 0 -1.42(-0.09%)
May 30, 2014 1646 1664 1642 1661 0 +19.49(+1.19%)
May 29, 2014 1636 1648 1631 1642 0 +8.98(+0.55%)
May 28, 2014 1633 1644 1628 1633 0 -2.56(-0.16%)
May 27, 2014 1639 1643 1628 1635 0 -0.54(-0.03%)
May 23, 2014 1636 1636 1636 0 +4.63(+0.28%)
May 22, 2014 1643 1647 1629 1631 0 -5.75(-0.35%)
May 21, 2014 1643 1646 1626 1637 0 -1.06(-0.06%)
May 20, 2014 1655 1656 1635 1638 0 -23.43(-1.41%)
May 19, 2014 1666 1671 1655 1662 0 -5.43(-0.33%)
May 16, 2014 1662 1674 1655 1667 0 +8.44(+0.51%)
May 15, 2014 1653 1671 1646 1659 0 -34.51(-2.04%)
May 14, 2014 1701 1703 1682 1693 0 -10.29(-0.60%)
May 13, 2014 1706 1710 1699 1703 0 -2.53(-0.15%)
May 12, 2014 1700 1709 1694 1706 0 +3.78(+0.22%)
May 09, 2014 1686 1705 1685 1702 0 +13.06(+0.77%)
May 08, 2014 1675 1695 1673 1689 0 +17.48(+1.05%)
May 07, 2014 1671 1677 1662 1672 0 -0.82(-0.05%)
May 06, 2014 1686 1689 1671 1672 0 -20.75(-1.23%)
May 05, 2014 1702 1705 1689 1693 0 -16.38(-0.96%)
May 02, 2014 1717 1724 1705 1710 0 -7.37(-0.43%)
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.