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 (%)
Apr 30, 2015 1832 1846 1823 1832 0 -1.88(-0.10%)
Apr 29, 2015 1859 1862 1831 1834 0 -33.78(-1.81%)
Apr 28, 2015 1874 1877 1859 1868 0 -4.89(-0.26%)
Apr 27, 2015 1888 1890 1870 1873 0 -14.40(-0.76%)
Apr 24, 2015 1879 1906 1874 1887 0 +14.07(+0.75%)
Apr 23, 2015 1856 1881 1853 1873 0 +14.76(+0.79%)
Apr 22, 2015 1850 1865 1842 1858 0 +5.12(+0.28%)
Apr 21, 2015 1862 1869 1848 1853 0 +2.76(+0.15%)
Apr 20, 2015 1855 1864 1845 1851 0 +11.23(+0.61%)
Apr 17, 2015 1865 1870 1830 1839 0 -33.69(-1.80%)
Apr 16, 2015 1880 1888 1869 1873 0 -11.37(-0.60%)
Apr 15, 2015 1902 1913 1883 1884 0 -10.16(-0.54%)
Apr 14, 2015 1896 1902 1881 1895 0 -1.97(-0.10%)
Apr 13, 2015 1902 1914 1896 1897 0 -9.96(-0.52%)
Apr 10, 2015 1908 1914 1900 1907 0 -0.46(-0.02%)
Apr 09, 2015 1912 1923 1900 1907 0 -10.17(-0.53%)
Apr 08, 2015 1904 1923 1901 1917 0 +13.24(+0.70%)
Apr 07, 2015 1917 1923 1903 1904 0 -11.76(-0.61%)
Apr 06, 2015 1903 1923 1895 1916 0 +7.61(+0.40%)
Apr 02, 2015 1908 1908 1908 1908 0 +4.97(+0.26%)
Apr 01, 2015 1929 1931 1894 1903 0 -25.22(-1.31%)
Mar 31, 2015 1932 1947 1927 1928 0 -7.18(-0.37%)
Mar 30, 2015 1920 1943 1915 1935 0 +23.44(+1.23%)
Mar 27, 2015 1914 1928 1905 1912 0 -2.78(-0.15%)
Mar 26, 2015 1901 1926 1893 1915 0 +2.70(+0.14%)
Mar 25, 2015 1946 1951 1911 1912 0 -33.46(-1.72%)
Mar 24, 2015 1943 1959 1939 1946 0 -1.33(-0.07%)
Mar 23, 2015 1947 1961 1943 1947 0 +0.75(+0.04%)
Mar 20, 2015 1923 1953 1919 1946 0 +31.08(+1.62%)
Mar 19, 2015 1927 1931 1910 1915 0 -16.08(-0.83%)
Mar 18, 2015 1920 1941 1900 1931 0 +1.05(+0.05%)
Mar 17, 2015 1933 1938 1918 1930 0 -9.23(-0.48%)
Mar 16, 2015 1922 1944 1920 1939 0 +28.32(+1.48%)
Mar 13, 2015 1911 1920 1896 1911 0 +0.30(+0.02%)
Mar 12, 2015 1888 1915 1884 1911 0 +29.56(+1.57%)
Mar 11, 2015 1902 1907 1877 1881 0 -22.34(-1.17%)
Mar 10, 2015 1911 1917 1902 1904 0 -20.92(-1.09%)
Mar 09, 2015 1913 1933 1911 1924 0 +11.56(+0.60%)
Mar 06, 2015 1917 1925 1905 1913 0 -20.33(-1.05%)
Mar 05, 2015 1925 1940 1917 1933 0 +24.94(+1.31%)
Mar 04, 2015 1908 1922 1900 1908 0 -13.75(-0.72%)
Mar 03, 2015 1922 1922 1909 1922 0 -10.51(-0.54%)
Mar 02, 2015 1928 1937 1916 1933 0 +5.38(+0.28%)
Feb 27, 2015 1925 1934 1915 1927 0 +2.90(+0.15%)
Feb 26, 2015 1925 1927 1921 1924 0 +0.65(+0.03%)
Feb 25, 2015 1941 1949 1917 1924 0 -14.19(-0.73%)
Feb 24, 2015 1940 1945 1925 1938 0 -0.33(-0.02%)
Feb 23, 2015 1935 1945 1928 1938 0 +5.59(+0.29%)
Feb 20, 2015 1905 1935 1898 1933 0 +15.19(+0.79%)
Feb 19, 2015 1935 1941 1914 1917 0 -45.05(-2.30%)
Feb 18, 2015 1955 1963 1946 1962 0 +7.03(+0.36%)
Feb 17, 2015 1944 1957 1931 1955 0 +4.51(+0.23%)
Feb 13, 2015 1951 1951 1951 1951 0 -3.89(-0.20%)
Feb 12, 2015 1965 1969 1939 1955 0 -5.30(-0.27%)
Feb 11, 2015 1965 1975 1949 1960 0 -15.56(-0.79%)
Feb 10, 2015 1962 1979 1955 1976 0 +26.63(+1.37%)
Feb 09, 2015 1969 1976 1942 1949 0 -26.98(-1.37%)
Feb 06, 2015 1976 1991 1964 1976 0 +0.45(+0.02%)
Feb 05, 2015 1973 1983 1959 1975 0 -2.14(-0.11%)
Feb 04, 2015 1961 1989 1958 1978 0 +11.41(+0.58%)
Feb 03, 2015 1942 1972 1931 1966 0 +30.81(+1.59%)
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.