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, 2012 1569 1569 1569 0 +3.37(+0.22%)
Aug 30, 2012 1570 1576 1559 1566 0 -5.12(-0.33%)
Aug 29, 2012 1564 1577 1561 1571 0 +8.64(+0.55%)
Aug 27, 2012 1559 1570 1554 1563 0 +4.27(+0.27%)
Aug 24, 2012 1542 1561 1540 1558 0 +13.81(+0.89%)
Aug 23, 2012 1552 1555 1540 1545 0 -10.43(-0.67%)
Aug 22, 2012 1549 1560 1546 1555 0 +4.74(+0.31%)
Aug 21, 2012 1565 1567 1548 1550 0 -13.67(-0.87%)
Aug 20, 2012 1561 1568 1552 1564 0 +2.74(+0.18%)
Aug 17, 2012 1568 1574 1556 1561 0 -2.35(-0.15%)
Aug 16, 2012 1569 1575 1543 1563 0 -36.32(-2.27%)
Aug 15, 2012 1590 1604 1587 1600 0 +11.27(+0.71%)
Aug 14, 2012 1585 1594 1579 1589 0 +11.90(+0.75%)
Aug 13, 2012 1576 1582 1569 1577 0 -5.08(-0.32%)
Aug 11, 2012 1586 1593 1574 1582 0 +0.00(+0.00%)
Aug 10, 2012 1586 1593 1574 1582 0 -4.69(-0.30%)
Aug 09, 2012 1597 1601 1583 1586 0 -10.34(-0.65%)
Aug 08, 2012 1585 1602 1579 1597 0 +6.39(+0.40%)
Aug 07, 2012 1597 1603 1587 1590 0 -3.48(-0.22%)
Aug 06, 2012 1606 1608 1593 1594 0 -5.71(-0.36%)
Aug 03, 2012 1603 1609 1592 1600 0 +12.76(+0.80%)
Aug 02, 2012 1567 1591 1563 1587 0 +10.60(+0.67%)
Aug 01, 2012 1595 1599 1571 1576 0 -13.42(-0.84%)
Jul 31, 2012 1597 1602 1586 1590 0 -14.58(-0.91%)
Jul 30, 2012 1596 1611 1593 1604 0 +6.50(+0.41%)
Jul 27, 2012 1584 1605 1582 1598 0 +18.19(+1.15%)
Jul 26, 2012 1562 1585 1560 1579 0 +32.48(+2.10%)
Jul 25, 2012 1553 1557 1541 1547 0 -3.59(-0.23%)
Jul 24, 2012 1545 1555 1537 1551 0 +4.22(+0.27%)
Jul 23, 2012 1545 1552 1534 1546 0 -12.41(-0.80%)
Jul 20, 2012 1547 1566 1542 1559 0 +9.30(+0.60%)
Jul 19, 2012 1571 1572 1525 1549 0 -20.56(-1.31%)
Jul 18, 2012 1570 1583 1565 1570 0 -4.80(-0.30%)
Jul 17, 2012 1569 1576 1558 1575 0 +3.78(+0.24%)
Jul 16, 2012 1569 1578 1562 1571 0 -3.50(-0.22%)
Jul 14, 2012 1553 1577 1549 1575 0 +0.00(+0.00%)
Jul 13, 2012 1553 1577 1549 1575 0 +21.15(+1.36%)
Jul 12, 2012 1548 1560 1537 1553 0 -0.41(-0.03%)
Jul 11, 2012 1551 1559 1542 1554 0 +3.99(+0.26%)
Jul 10, 2012 1545 1561 1537 1550 0 +8.49(+0.55%)
Jul 09, 2012 1534 1544 1525 1541 0 +5.41(+0.35%)
Jul 06, 2012 1523 1539 1520 1536 0 +6.91(+0.45%)
Jul 05, 2012 1516 1537 1513 1529 0 +4.70(+0.31%)
Jul 03, 2012 1524 1524 1524 0 +19.19(+1.27%)
Jul 02, 2012 1512 1519 1498 1505 0 -6.05(-0.40%)
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%)
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.