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 (%)
Oct 31, 2019 2876 2885 2843 2859 0 -23.48(-0.81%)
Oct 30, 2019 2863 2892 2855 2883 0 +22.02(+0.77%)
Oct 29, 2019 2891 2898 2859 2861 0 -43.30(-1.49%)
Oct 28, 2019 2898 2916 2883 2904 0 +8.50(+0.29%)
Oct 25, 2019 2896 2906 2877 2896 0 -6.45(-0.22%)
Oct 24, 2019 2903 2918 2886 2902 0 -8.32(-0.29%)
Oct 23, 2019 2919 2931 2896 2910 0 -15.86(-0.54%)
Oct 22, 2019 2933 2952 2922 2926 0 -4.07(-0.14%)
Oct 21, 2019 2928 2938 2911 2930 0 +7.32(+0.25%)
Oct 18, 2019 2941 2952 2917 2923 0 -11.37(-0.39%)
Oct 17, 2019 2922 2943 2916 2934 0 +17.67(+0.61%)
Oct 16, 2019 2909 2928 2900 2917 0 +0.41(+0.01%)
Oct 15, 2019 2910 2927 2900 2916 0 +11.10(+0.38%)
Oct 14, 2019 2919 2935 2903 2905 0 -18.67(-0.64%)
Oct 11, 2019 2919 2943 2898 2924 0 +15.78(+0.54%)
Oct 10, 2019 2897 2918 2885 2908 0 +15.56(+0.54%)
Oct 09, 2019 2875 2909 2871 2892 0 +33.96(+1.19%)
Oct 08, 2019 2846 2889 2835 2859 0 +3.76(+0.13%)
Oct 07, 2019 2868 2883 2840 2855 0 -17.72(-0.62%)
Oct 04, 2019 2828 2877 2814 2872 0 +43.76(+1.55%)
Oct 03, 2019 2810 2841 2777 2829 0 +15.21(+0.54%)
Oct 02, 2019 2828 2840 2794 2814 0 -26.71(-0.94%)
Oct 01, 2019 2871 2878 2836 2840 0 -25.72(-0.90%)
Sep 30, 2019 2863 2882 2859 2866 0 +10.08(+0.35%)
Sep 27, 2019 2873 2878 2838 2856 0 -0.91(-0.03%)
Sep 26, 2019 2870 2884 2846 2857 0 -6.19(-0.22%)
Sep 25, 2019 2863 2874 2847 2863 0 +1.17(+0.04%)
Sep 24, 2019 2871 2904 2850 2862 0 +8.61(+0.30%)
Sep 23, 2019 2828 2872 2825 2853 0 +22.98(+0.81%)
Sep 20, 2019 2847 2855 2827 2830 0 -9.30(-0.33%)
Sep 19, 2019 2850 2858 2825 2840 0 -8.84(-0.31%)
Sep 18, 2019 2840 2854 2821 2848 0 +12.36(+0.44%)
Sep 17, 2019 2811 2840 2806 2836 0 +22.64(+0.80%)
Sep 16, 2019 2836 2849 2808 2813 0 -42.09(-1.47%)
Sep 13, 2019 2850 2876 2842 2855 0 +10.53(+0.37%)
Sep 12, 2019 2843 2857 2825 2845 0 +12.15(+0.43%)
Sep 11, 2019 2839 2857 2810 2833 0 -11.90(-0.42%)
Sep 10, 2019 2839 2861 2821 2845 0 -4.70(-0.16%)
Sep 09, 2019 2839 2880 2815 2849 0 +8.54(+0.30%)
Sep 06, 2019 2837 2862 2821 2841 0 +9.70(+0.34%)
Sep 05, 2019 2868 2879 2825 2831 0 +1.40(+0.05%)
Sep 04, 2019 2818 2833 2803 2830 0 +33.47(+1.20%)
Sep 03, 2019 2782 2813 2771 2796 0 -0.83(-0.03%)
Aug 30, 2019 2816 2829 2782 2797 0 +1.01(+0.04%)
Aug 29, 2019 2806 2816 2772 2796 0 +27.28(+0.99%)
Aug 28, 2019 2752 2787 2739 2769 0 +17.41(+0.63%)
Aug 27, 2019 2727 2762 2709 2751 0 +37.46(+1.38%)
Aug 26, 2019 2702 2722 2692 2714 0 +31.82(+1.19%)
Aug 23, 2019 2709 2722 2667 2682 0 -39.78(-1.46%)
Aug 22, 2019 2716 2739 2697 2722 0 +18.17(+0.67%)
Aug 21, 2019 2724 2738 2684 2704 0 +56.82(+2.15%)
Aug 20, 2019 2686 2692 2646 2647 0 -38.45(-1.43%)
Aug 19, 2019 2694 2705 2675 2685 0 +25.36(+0.95%)
Aug 16, 2019 2674 2695 2641 2660 0 +15.66(+0.59%)
Aug 15, 2019 2643 2669 2597 2644 0 +107.00(+4.22%)
Aug 14, 2019 2538 2586 2518 2537 0 -44.43(-1.72%)
Aug 13, 2019 2527 2608 2516 2582 0 +54.50(+2.16%)
Aug 12, 2019 2553 2561 2513 2527 0 -37.36(-1.46%)
Aug 09, 2019 2584 2595 2550 2565 0 -28.22(-1.09%)
Aug 08, 2019 2580 2600 2569 2593 0 +14.16(+0.55%)
Aug 07, 2019 2549 2594 2519 2579 0 +19.89(+0.78%)
Aug 06, 2019 2532 2572 2515 2559 0 +36.51(+1.45%)
Aug 05, 2019 2570 2572 2510 2522 0 -77.20(-2.97%)
Aug 02, 2019 2611 2622 2575 2599 0 -8.11(-0.31%)
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.