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 (%)
Jan 30, 2009 972.33 977.93 946.05 950.12 0 -18.70(-1.93%)
Jan 29, 2009 988.86 998.20 966.88 968.82 0 -23.74(-2.39%)
Jan 28, 2009 1003 1010 985.66 992.56 0 +4.79(+0.49%)
Jan 27, 2009 989.28 997.41 979.09 987.76 0 +4.70(+0.48%)
Jan 26, 2009 985.48 996.05 971.76 983.07 0 +3.71(+0.38%)
Jan 23, 2009 973.65 986.57 969.34 979.36 0 -10.91(-1.10%)
Jan 22, 2009 990.32 1006 967.95 990.27 0 -6.18(-0.62%)
Jan 21, 2009 1005 1016 976.06 996.45 0 -15.40(-1.52%)
Jan 20, 2009 1037 1041 1008 1012 0 -27.44(-2.64%)
Jan 19, 2009 1047 1050 1025 1039 0 +0.00(+0.00%)
Jan 16, 2009 1047 1050 1025 1039 0 +4.08(+0.39%)
Jan 15, 2009 1031 1046 1009 1035 0 +4.34(+0.42%)
Jan 14, 2009 1029 1043 1024 1031 0 -15.73(-1.50%)
Jan 13, 2009 1039 1063 1035 1047 0 +9.63(+0.93%)
Jan 12, 2009 1040 1053 1030 1037 0 -3.37(-0.32%)
Jan 09, 2009 1050 1066 1034 1040 0 -7.50(-0.72%)
Jan 08, 2009 1045 1059 1022 1048 0 -61.63(-5.55%)
Jan 07, 2009 1112 1129 1098 1109 0 -10.64(-0.95%)
Jan 06, 2009 1128 1138 1107 1120 0 -4.59(-0.41%)
Jan 05, 2009 1128 1142 1104 1125 0 -7.71(-0.68%)
Jan 02, 2009 1112 1140 1106 1132 0 +19.05(+1.71%)
Jan 01, 2009 1094 1120 1085 1113 0 +0.00(+0.00%)
Dec 31, 2008 1094 1120 1085 1113 0 +22.13(+2.03%)
Dec 30, 2008 1090 1098 1074 1091 0 +4.32(+0.40%)
Dec 29, 2008 1092 1095 1075 1087 0 -5.27(-0.48%)
Dec 26, 2008 1099 1102 1088 1092 0 -1.54(-0.14%)
Dec 25, 2008 1097 1103 1090 1094 0 +0.00(+0.00%)
Dec 24, 2008 1097 1103 1090 1094 0 +3.71(+0.34%)
Dec 23, 2008 1109 1117 1087 1090 0 -16.66(-1.51%)
Dec 22, 2008 1116 1125 1096 1107 0 -4.56(-0.41%)
Dec 19, 2008 1116 1139 1106 1111 0 +1.22(+0.11%)
Dec 18, 2008 1113 1128 1098 1110 0 +2.76(+0.25%)
Dec 17, 2008 1103 1125 1093 1107 0 +0.45(+0.04%)
Dec 16, 2008 1099 1120 1082 1107 0 +15.07(+1.38%)
Dec 15, 2008 1102 1105 1075 1092 0 -4.29(-0.39%)
Dec 12, 2008 1078 1106 1074 1096 0 -3.92(-0.36%)
Dec 11, 2008 1100 1120 1085 1100 0 -15.24(-1.37%)
Dec 10, 2008 1123 1131 1087 1115 0 -4.07(-0.36%)
Dec 09, 2008 1144 1156 1102 1119 0 -33.87(-2.94%)
Dec 08, 2008 1161 1185 1125 1153 0 -1.16(-0.10%)
Dec 05, 2008 1080 1164 1067 1154 0 +57.73(+5.26%)
Dec 04, 2008 1092 1123 1071 1097 0 +11.35(+1.05%)
Dec 03, 2008 1058 1090 1036 1085 0 +27.57(+2.61%)
Dec 02, 2008 1056 1073 1024 1058 0 +16.56(+1.59%)
Dec 01, 2008 1097 1104 1039 1041 0 -67.08(-6.05%)
Nov 28, 2008 1122 1131 1098 1108 0 -16.88(-1.50%)
Nov 27, 2008 1063 1127 1060 1125 0 +0.00(+0.00%)
Nov 26, 2008 1063 1127 1060 1125 0 +43.26(+4.00%)
Nov 25, 2008 1065 1092 1052 1082 0 +38.51(+3.69%)
Nov 24, 2008 1038 1070 1017 1043 0 +12.69(+1.23%)
Nov 21, 2008 1006 1036 972.50 1031 0 +39.27(+3.96%)
Nov 20, 2008 990.94 1051 981.54 991.30 0 -5.02(-0.50%)
Nov 19, 2008 1033 1057 987.21 996.32 0 -40.35(-3.89%)
Nov 18, 2008 1026 1061 1004 1037 0 +8.61(+0.84%)
Nov 17, 2008 1045 1062 1017 1028 0 -19.82(-1.89%)
Nov 14, 2008 1082 1103 1042 1048 0 -47.92(-4.37%)
Nov 13, 2008 1055 1097 1009 1096 0 +46.89(+4.47%)
Nov 12, 2008 1067 1094 1043 1049 0 -48.56(-4.42%)
Nov 11, 2008 1098 1117 1063 1097 0 -8.42(-0.76%)
Nov 10, 2008 1110 1125 1089 1106 0 +9.58(+0.87%)
Nov 07, 2008 1085 1103 1071 1096 0 +19.37(+1.80%)
Nov 06, 2008 1115 1138 1067 1077 0 -18.09(-1.65%)
Nov 05, 2008 1135 1141 1092 1095 0 -47.03(-4.12%)
Nov 04, 2008 1148 1164 1124 1142 0 +12.11(+1.07%)
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.