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 31, 2020 2853 2862 2805 2818 0 -51.94(-1.81%)
Jan 30, 2020 2849 2873 2837 2870 0 +13.04(+0.46%)
Jan 29, 2020 2876 2888 2857 2857 0 -17.64(-0.61%)
Jan 28, 2020 2869 2887 2861 2875 0 +11.40(+0.40%)
Jan 27, 2020 2806 2876 2795 2863 0 +25.08(+0.88%)
Jan 24, 2020 2876 2878 2829 2838 0 -30.44(-1.06%)
Jan 23, 2020 2869 2880 2845 2869 0 -0.09(-0.00%)
Jan 22, 2020 2860 2884 2851 2869 0 +4.69(+0.16%)
Jan 21, 2020 2843 2876 2831 2864 0 +17.47(+0.61%)
Jan 17, 2020 2859 2871 2835 2847 0 -8.65(-0.30%)
Jan 16, 2020 2848 2862 2840 2855 0 +12.19(+0.43%)
Jan 15, 2020 2828 2859 2820 2843 0 -33.71(-1.17%)
Jan 14, 2020 2859 2882 2851 2877 0 +7.96(+0.28%)
Jan 13, 2020 2872 2884 2851 2869 0 -4.74(-0.16%)
Jan 10, 2020 2894 2899 2863 2874 0 -16.38(-0.57%)
Jan 09, 2020 2868 2900 2862 2890 0 +29.98(+1.05%)
Jan 08, 2020 2858 2878 2843 2860 0 -2.32(-0.08%)
Jan 07, 2020 2871 2881 2850 2862 0 -17.52(-0.61%)
Jan 06, 2020 2873 2891 2856 2880 0 -6.95(-0.24%)
Jan 03, 2020 2889 2906 2874 2887 0 -21.09(-0.73%)
Jan 02, 2020 2920 2938 2899 2908 0 -9.53(-0.33%)
Dec 31, 2019 2931 2938 2901 2917 0 -12.50(-0.43%)
Dec 30, 2019 2934 2941 2920 2930 0 -0.75(-0.03%)
Dec 27, 2019 2939 2941 2920 2931 0 -0.67(-0.02%)
Dec 26, 2019 2932 2939 2916 2931 0 +2.84(+0.10%)
Dec 24, 2019 2922 2932 2916 2929 0 +10.88(+0.37%)
Dec 23, 2019 2944 2953 2916 2918 0 -26.73(-0.91%)
Dec 20, 2019 2959 2976 2932 2944 0 +9.14(+0.31%)
Dec 19, 2019 2927 2943 2921 2935 0 +9.40(+0.32%)
Dec 18, 2019 2961 2967 2923 2926 0 -30.37(-1.03%)
Dec 17, 2019 2944 2969 2934 2956 0 +20.25(+0.69%)
Dec 16, 2019 2938 2957 2931 2936 0 +4.57(+0.16%)
Dec 13, 2019 2918 2945 2901 2931 0 -3.93(-0.13%)
Dec 12, 2019 2913 2943 2903 2935 0 +22.17(+0.76%)
Dec 11, 2019 2920 2926 2896 2913 0 -3.20(-0.11%)
Dec 10, 2019 2923 2930 2910 2916 0 -5.82(-0.20%)
Dec 09, 2019 2919 2937 2912 2922 0 -0.58(-0.02%)
Dec 06, 2019 2911 2930 2906 2923 0 +24.98(+0.86%)
Dec 05, 2019 2902 2911 2873 2898 0 -5.56(-0.19%)
Dec 04, 2019 2910 2917 2893 2903 0 +4.07(+0.14%)
Dec 03, 2019 2890 2908 2874 2899 0 -13.72(-0.47%)
Dec 02, 2019 2924 2930 2884 2913 0 -7.92(-0.27%)
Nov 29, 2019 2928 2943 2918 2921 0 -1.26(-0.04%)
Nov 27, 2019 2939 2948 2920 2922 0 -13.14(-0.45%)
Nov 26, 2019 2923 2944 2910 2935 0 -6.28(-0.21%)
Nov 25, 2019 2963 2969 2919 2942 0 -7.76(-0.26%)
Nov 22, 2019 2969 2973 2940 2949 0 -10.16(-0.34%)
Nov 21, 2019 2941 2968 2933 2960 0 +14.71(+0.50%)
Nov 20, 2019 2954 2974 2905 2945 0 +28.39(+0.97%)
Nov 19, 2019 2926 2933 2907 2916 0 -16.30(-0.56%)
Nov 18, 2019 2907 2953 2897 2933 0 +19.48(+0.67%)
Nov 15, 2019 2942 2952 2895 2913 0 -23.17(-0.79%)
Nov 14, 2019 2995 3012 2908 2936 0 +5.84(+0.20%)
Nov 13, 2019 2896 2941 2881 2931 0 +34.74(+1.20%)
Nov 12, 2019 2910 2921 2886 2896 0 -6.68(-0.23%)
Nov 11, 2019 2900 2917 2885 2903 0 -10.81(-0.37%)
Nov 08, 2019 2930 2944 2900 2913 0 -21.62(-0.74%)
Nov 07, 2019 2933 2956 2918 2935 0 +18.76(+0.64%)
Nov 06, 2019 2901 2919 2892 2916 0 +15.52(+0.54%)
Nov 05, 2019 2874 2908 2861 2901 0 +29.50(+1.03%)
Nov 04, 2019 2883 2899 2859 2871 0 +4.28(+0.15%)
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.