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 31, 2016 1718 1728 1709 1719 0 +1.46(+0.09%)
May 27, 2016 1718 1718 1718 1718 0 -0.51(-0.03%)
May 26, 2016 1713 1740 1706 1718 0 +25.48(+1.51%)
May 25, 2016 1683 1705 1681 1693 0 +10.42(+0.62%)
May 24, 2016 1669 1689 1666 1682 0 +17.61(+1.06%)
May 23, 2016 1672 1683 1663 1665 0 -11.03(-0.66%)
May 20, 2016 1663 1683 1652 1676 0 +15.30(+0.92%)
May 19, 2016 1645 1668 1629 1660 0 +94.78(+6.05%)
May 18, 2016 1561 1580 1543 1566 0 -54.21(-3.35%)
May 17, 2016 1644 1650 1613 1620 0 -24.70(-1.50%)
May 16, 2016 1618 1654 1611 1644 0 +24.06(+1.48%)
May 13, 2016 1654 1657 1615 1620 0 -42.00(-2.53%)
May 12, 2016 1657 1671 1652 1662 0 +6.94(+0.42%)
May 11, 2016 1681 1683 1642 1655 0 -58.03(-3.39%)
May 10, 2016 1715 1722 1704 1714 0 -0.85(-0.05%)
May 09, 2016 1696 1719 1693 1714 0 +20.41(+1.20%)
May 06, 2016 1672 1697 1663 1694 0 +15.59(+0.93%)
May 05, 2016 1682 1691 1664 1678 0 -12.65(-0.75%)
May 04, 2016 1682 1699 1674 1691 0 +2.32(+0.14%)
May 03, 2016 1684 1701 1679 1689 0 -9.28(-0.55%)
May 02, 2016 1676 1701 1670 1698 0 +20.16(+1.20%)
Apr 29, 2016 1714 1718 1666 1678 0 -44.53(-2.59%)
Apr 28, 2016 1732 1745 1718 1722 0 -16.37(-0.94%)
Apr 27, 2016 1739 1747 1725 1739 0 +2.34(+0.13%)
Apr 26, 2016 1740 1749 1729 1736 0 +1.15(+0.07%)
Apr 25, 2016 1716 1736 1705 1735 0 +15.73(+0.91%)
Apr 22, 2016 1726 1730 1709 1720 0 -1.49(-0.09%)
Apr 21, 2016 1740 1746 1715 1721 0 -14.48(-0.83%)
Apr 20, 2016 1750 1754 1732 1735 0 -14.74(-0.84%)
Apr 19, 2016 1749 1757 1741 1750 0 +1.42(+0.08%)
Apr 18, 2016 1732 1751 1727 1749 0 +15.81(+0.91%)
Apr 15, 2016 1725 1741 1724 1733 0 +11.93(+0.69%)
Apr 14, 2016 1728 1733 1708 1721 0 -6.16(-0.36%)
Apr 13, 2016 1723 1732 1716 1727 0 +11.20(+0.65%)
Apr 12, 2016 1691 1719 1684 1716 0 +29.39(+1.74%)
Apr 11, 2016 1705 1714 1686 1687 0 -19.39(-1.14%)
Apr 08, 2016 1715 1717 1700 1706 0 -6.42(-0.37%)
Apr 07, 2016 1728 1732 1704 1712 0 -24.80(-1.43%)
Apr 06, 2016 1729 1740 1723 1737 0 +8.72(+0.50%)
Apr 05, 2016 1740 1745 1721 1729 0 -13.93(-0.80%)
Apr 04, 2016 1746 1754 1735 1742 0 -2.67(-0.15%)
Apr 01, 2016 1724 1751 1722 1745 0 +12.26(+0.71%)
Mar 31, 2016 1739 1752 1728 1733 0 -9.53(-0.55%)
Mar 30, 2016 1730 1748 1726 1742 0 +20.32(+1.18%)
Mar 29, 2016 1718 1727 1703 1722 0 +5.48(+0.32%)
Mar 28, 2016 1708 1729 1708 1717 0 +9.47(+0.55%)
Mar 24, 2016 1707 1707 1707 1707 0 +5.35(+0.31%)
Mar 23, 2016 1709 1717 1697 1702 0 -5.06(-0.30%)
Mar 22, 2016 1714 1727 1705 1707 0 -8.23(-0.48%)
Mar 21, 2016 1699 1725 1695 1715 0 +16.29(+0.96%)
Mar 18, 2016 1713 1724 1694 1699 0 -10.33(-0.60%)
Mar 17, 2016 1713 1735 1702 1709 0 -7.29(-0.42%)
Mar 16, 2016 1713 1724 1696 1716 0 +0.68(+0.04%)
Mar 15, 2016 1692 1722 1691 1716 0 +13.97(+0.82%)
Mar 14, 2016 1697 1710 1690 1702 0 +3.36(+0.20%)
Mar 11, 2016 1710 1716 1688 1698 0 -2.77(-0.16%)
Mar 10, 2016 1703 1717 1676 1701 0 +1.93(+0.11%)
Mar 09, 2016 1699 1709 1686 1699 0 -0.52(-0.03%)
Mar 08, 2016 1689 1712 1682 1700 0 +6.42(+0.38%)
Mar 07, 2016 1677 1711 1664 1693 0 +9.67(+0.57%)
Mar 04, 2016 1671 1683 1664 1684 0 +13.95(+0.84%)
Mar 03, 2016 1664 1675 1637 1670 0 -8.87(-0.53%)
Mar 02, 2016 1677 1690 1666 1679 0 -1.91(-0.11%)
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.