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 (%)
Aug 31, 2011 1213 1225 1209 1218 0 +9.11(+0.75%)
Aug 30, 2011 1207 1216 1197 1208 0 -5.04(-0.42%)
Aug 29, 2011 1209 1218 1205 1213 0 +10.71(+0.89%)
Aug 26, 2011 1193 1210 1177 1203 0 +9.33(+0.78%)
Aug 25, 2011 1211 1216 1190 1193 0 -16.75(-1.38%)
Aug 24, 2011 1199 1213 1194 1210 0 +7.47(+0.62%)
Aug 23, 2011 1181 1204 1178 1203 0 +22.26(+1.89%)
Aug 22, 2011 1187 1194 1173 1180 0 -0.39(-0.03%)
Aug 19, 2011 1167 1195 1165 1181 0 +4.67(+0.40%)
Aug 18, 2011 1152 1182 1142 1176 0 -1.57(-0.13%)
Aug 17, 2011 1187 1199 1168 1178 0 -2.72(-0.23%)
Aug 16, 2011 1166 1192 1159 1180 0 +35.31(+3.08%)
Aug 15, 2011 1142 1148 1128 1145 0 +7.26(+0.64%)
Aug 12, 2011 1142 1149 1122 1138 0 +5.45(+0.48%)
Aug 11, 2011 1111 1147 1110 1132 0 +29.58(+2.68%)
Aug 10, 2011 1138 1141 1100 1103 0 -53.69(-4.64%)
Aug 09, 2011 1150 1158 1104 1157 0 +49.42(+4.46%)
Aug 08, 2011 1153 1166 1100 1107 0 -53.04(-4.57%)
Aug 05, 2011 1158 1165 1132 1160 0 +13.73(+1.20%)
Aug 04, 2011 1168 1173 1144 1146 0 -29.01(-2.47%)
Aug 03, 2011 1178 1189 1162 1175 0 -0.49(-0.04%)
Aug 02, 2011 1194 1201 1175 1176 0 -27.01(-2.25%)
Aug 01, 2011 1209 1215 1190 1203 0 -3.28(-0.27%)
Jul 29, 2011 1203 1216 1198 1206 0 -1.24(-0.10%)
Jul 28, 2011 1213 1221 1206 1207 0 -4.27(-0.35%)
Jul 27, 2011 1220 1226 1210 1212 0 -11.70(-0.96%)
Jul 26, 2011 1232 1236 1220 1223 0 -8.13(-0.66%)
Jul 25, 2011 1234 1241 1231 1232 0 -12.63(-1.02%)
Jul 22, 2011 1245 1248 1237 1244 0 +1.73(+0.14%)
Jul 21, 2011 1232 1248 1230 1242 0 +13.55(+1.10%)
Jul 20, 2011 1230 1233 1221 1229 0 -2.29(-0.19%)
Jul 19, 2011 1219 1233 1217 1231 0 +16.62(+1.37%)
Jul 18, 2011 1218 1221 1211 1215 0 -8.48(-0.69%)
Jul 15, 2011 1225 1231 1217 1223 0 -0.08(-0.01%)
Jul 14, 2011 1223 1229 1218 1223 0 -7.42(-0.60%)
Jul 13, 2011 1233 1238 1226 1231 0 +1.43(+0.12%)
Jul 12, 2011 1228 1241 1225 1229 0 +1.46(+0.12%)
Jul 11, 2011 1228 1234 1223 1228 0 -7.66(-0.62%)
Jul 08, 2011 1238 1242 1228 1235 0 -9.75(-0.78%)
Jul 07, 2011 1248 1254 1237 1245 0 +22.26(+1.82%)
Jul 06, 2011 1213 1228 1212 1223 0 +10.93(+0.90%)
Jul 05, 2011 1213 1218 1204 1212 0 -3.23(-0.27%)
Jul 01, 2011 1215 1215 1215 0 +11.42(+0.95%)
Jun 30, 2011 1195 1206 1190 1204 0 +10.67(+0.89%)
Jun 29, 2011 1194 1200 1188 1193 0 +1.71(+0.14%)
Jun 28, 2011 1189 1194 1183 1191 0 +6.03(+0.51%)
Jun 27, 2011 1183 1193 1179 1185 0 +0.80(+0.07%)
Jun 24, 2011 1205 1209 1183 1184 0 -20.72(-1.72%)
Jun 23, 2011 1201 1212 1188 1205 0 +7.10(+0.59%)
Jun 22, 2011 1203 1207 1195 1198 0 -9.07(-0.75%)
Jun 21, 2011 1202 1208 1194 1207 0 +6.70(+0.56%)
Jun 20, 2011 1198 1202 1192 1200 0 +9.67(+0.81%)
Jun 17, 2011 1196 1204 1189 1191 0 +2.00(+0.17%)
Jun 16, 2011 1182 1193 1176 1189 0 +8.60(+0.73%)
Jun 15, 2011 1187 1189 1171 1180 0 -14.03(-1.17%)
Jun 14, 2011 1191 1201 1188 1194 0 +9.89(+0.84%)
Jun 13, 2011 1189 1197 1182 1184 0 -1.88(-0.16%)
Jun 10, 2011 1204 1208 1185 1186 0 -17.36(-1.44%)
Jun 09, 2011 1204 1216 1199 1204 0 +1.23(+0.10%)
Jun 08, 2011 1202 1209 1196 1202 0 -2.45(-0.20%)
Jun 07, 2011 1206 1217 1201 1205 0 +2.78(+0.23%)
Jun 06, 2011 1204 1211 1196 1202 0 +0.15(+0.01%)
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.