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 (%)
May 24, 2011 1244 1246 1229 1232 0 -10.59(-0.85%)
May 23, 2011 1238 1250 1237 1243 0 -2.92(-0.23%)
May 20, 2011 1253 1256 1241 1246 0 -6.82(-0.54%)
May 19, 2011 1247 1256 1240 1253 0 +6.22(+0.50%)
May 18, 2011 1253 1257 1235 1247 0 -5.51(-0.44%)
May 17, 2011 1249 1265 1243 1252 0 -5.37(-0.43%)
May 16, 2011 1255 1268 1247 1257 0 -0.04(-0.00%)
May 13, 2011 1261 1267 1250 1257 0 -2.46(-0.20%)
May 12, 2011 1246 1263 1238 1260 0 +15.49(+1.24%)
May 11, 2011 1245 1255 1240 1244 0 -6.48(-0.52%)
May 10, 2011 1243 1254 1241 1251 0 +10.42(+0.84%)
May 09, 2011 1237 1246 1231 1240 0 +2.38(+0.19%)
May 06, 2011 1244 1249 1234 1238 0 +1.48(+0.12%)
May 05, 2011 1235 1250 1228 1237 0 -2.68(-0.22%)
May 04, 2011 1239 1249 1234 1239 0 -2.51(-0.20%)
May 03, 2011 1235 1249 1230 1242 0 +6.89(+0.56%)
May 02, 2011 1231 1236 1230 1235 0 +0.26(+0.02%)
Apr 29, 2011 1228 1241 1223 1235 0 +0.52(+0.04%)
Apr 28, 2011 1228 1239 1226 1234 0 +3.65(+0.30%)
Apr 27, 2011 1217 1235 1216 1230 0 +14.25(+1.17%)
Apr 26, 2011 1206 1223 1202 1216 0 +11.79(+0.98%)
Apr 25, 2011 1207 1208 1201 1204 0 -5.42(-0.45%)
Apr 21, 2011 1214 1217 1205 1210 0 -2.28(-0.19%)
Apr 20, 2011 1211 1219 1208 1212 0 +10.68(+0.89%)
Apr 19, 2011 1203 1206 1196 1201 0 -1.73(-0.14%)
Apr 18, 2011 1197 1209 1193 1203 0 -4.12(-0.34%)
Apr 15, 2011 1205 1211 1200 1207 0 +3.29(+0.27%)
Apr 14, 2011 1202 1209 1197 1204 0 -2.21(-0.18%)
Apr 13, 2011 1209 1214 1202 1206 0 +0.59(+0.05%)
Apr 12, 2011 1188 1211 1187 1206 0 +14.14(+1.19%)
Apr 11, 2011 1188 1196 1183 1192 0 +3.03(+0.25%)
Apr 08, 2011 1198 1202 1182 1188 0 -10.69(-0.89%)
Apr 07, 2011 1197 1208 1192 1199 0 +2.09(+0.17%)
Apr 06, 2011 1194 1204 1191 1197 0 +4.29(+0.36%)
Apr 05, 2011 1188 1204 1187 1193 0 +5.28(+0.44%)
Apr 04, 2011 1185 1194 1176 1188 0 +7.73(+0.66%)
Apr 01, 2011 1178 1185 1172 1180 0 +5.09(+0.43%)
Mar 31, 2011 1176 1181 1168 1175 0 -5.41(-0.46%)
Mar 30, 2011 1177 1181 1175 1180 0 +7.24(+0.62%)
Mar 29, 2011 1169 1177 1166 1173 0 +1.86(+0.16%)
Mar 28, 2011 1176 1180 1167 1171 0 -4.71(-0.40%)
Mar 25, 2011 1182 1185 1174 1176 0 -6.68(-0.56%)
Mar 24, 2011 1167 1189 1165 1182 0 +19.06(+1.64%)
Mar 23, 2011 1167 1169 1156 1163 0 -6.80(-0.58%)
Mar 22, 2011 1169 1175 1165 1170 0 +2.27(+0.19%)
Mar 21, 2011 1167 1170 1163 1168 0 +8.72(+0.75%)
Mar 18, 2011 1164 1169 1152 1159 0 +1.61(+0.14%)
Mar 17, 2011 1166 1170 1151 1158 0 -0.23(-0.02%)
Mar 16, 2011 1162 1169 1149 1158 0 -13.93(-1.19%)
Mar 15, 2011 1169 1179 1168 1172 0 -6.00(-0.51%)
Mar 14, 2011 1180 1184 1171 1178 0 -6.85(-0.58%)
Mar 11, 2011 1185 1194 1175 1185 0 +0.91(+0.08%)
Mar 10, 2011 1179 1206 1176 1184 0 -3.17(-0.27%)
Mar 09, 2011 1178 1191 1175 1187 0 +5.27(+0.45%)
Mar 08, 2011 1171 1185 1169 1182 0 +10.40(+0.89%)
Mar 07, 2011 1179 1181 1166 1171 0 -3.78(-0.32%)
Mar 04, 2011 1182 1185 1167 1175 0 +0.20(+0.02%)
Mar 03, 2011 1176 1180 1164 1175 0 +5.89(+0.50%)
Mar 02, 2011 1180 1184 1164 1169 0 -8.43(-0.72%)
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.