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, 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.