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 (%)
Nov 30, 2018 2297 2319 2283 2297 0 +3.37(+0.15%)
Nov 29, 2018 2282 2305 2271 2294 0 +2.95(+0.13%)
Nov 28, 2018 2241 2295 2229 2291 0 +55.85(+2.50%)
Nov 27, 2018 2221 2246 2207 2235 0 +10.48(+0.47%)
Nov 26, 2018 2239 2250 2212 2225 0 +5.21(+0.23%)
Nov 23, 2018 2204 2235 2197 2220 0 +13.29(+0.60%)
Nov 21, 2018 2206 2206 2206 2206 0 -0.09(-0.00%)
Nov 20, 2018 2229 2243 2187 2206 0 -87.98(-3.83%)
Nov 19, 2018 2324 2336 2286 2294 0 -23.89(-1.03%)
Nov 16, 2018 2332 2347 2291 2318 0 -30.23(-1.29%)
Nov 15, 2018 2401 2410 2323 2348 0 -44.11(-1.84%)
Nov 14, 2018 2429 2435 2379 2393 0 -28.56(-1.18%)
Nov 13, 2018 2437 2450 2410 2421 0 -16.94(-0.69%)
Nov 12, 2018 2475 2490 2432 2438 0 -37.25(-1.50%)
Nov 09, 2018 2471 2491 2461 2475 0 +4.17(+0.17%)
Nov 08, 2018 2459 2481 2450 2471 0 +9.12(+0.37%)
Nov 07, 2018 2451 2469 2431 2462 0 +26.52(+1.09%)
Nov 06, 2018 2419 2440 2408 2435 0 +12.02(+0.50%)
Nov 05, 2018 2386 2429 2374 2423 0 +36.90(+1.55%)
Nov 02, 2018 2380 2399 2361 2387 0 +13.57(+0.57%)
Nov 01, 2018 2358 2386 2350 2373 0 +9.17(+0.39%)
Oct 31, 2018 2406 2411 2353 2364 0 -36.91(-1.54%)
Oct 30, 2018 2354 2407 2350 2401 0 +57.15(+2.44%)
Oct 29, 2018 2330 2385 2319 2344 0 +28.90(+1.25%)
Oct 26, 2018 2325 2349 2295 2315 0 +6.99(+0.30%)
Oct 24, 2018 2314 2357 2301 2308 0 -17.17(-0.74%)
Oct 23, 2018 2296 2330 2282 2325 0 +8.19(+0.35%)
Oct 22, 2018 2321 2330 2304 2317 0 +1.19(+0.05%)
Oct 19, 2018 2302 2331 2294 2315 0 +13.35(+0.58%)
Oct 18, 2018 2308 2329 2286 2302 0 -10.01(-0.43%)
Oct 17, 2018 2296 2321 2277 2312 0 +7.73(+0.34%)
Oct 16, 2018 2273 2311 2264 2304 0 +47.30(+2.10%)
Oct 15, 2018 2270 2283 2254 2257 0 -20.40(-0.90%)
Oct 12, 2018 2271 2288 2248 2277 0 +31.69(+1.41%)
Oct 11, 2018 2289 2305 2238 2246 0 -38.76(-1.70%)
Oct 10, 2018 2304 2331 2281 2285 0 -26.43(-1.14%)
Oct 09, 2018 2290 2330 2278 2311 0 +37.95(+1.67%)
Oct 08, 2018 2236 2279 2232 2273 0 +36.70(+1.64%)
Oct 05, 2018 2260 2271 2225 2236 0 -42.85(-1.88%)
Oct 04, 2018 2283 2294 2260 2279 0 -4.76(-0.21%)
Oct 03, 2018 2315 2318 2281 2284 0 -25.14(-1.09%)
Oct 02, 2018 2292 2328 2283 2309 0 +9.05(+0.39%)
Oct 01, 2018 2301 2310 2293 2300 0 +8.12(+0.35%)
Sep 28, 2018 2295 2302 2283 2292 0 -0.12(-0.01%)
Sep 27, 2018 2296 2313 2283 2292 0 -10.35(-0.45%)
Sep 26, 2018 2310 2325 2299 2302 0 -5.24(-0.23%)
Sep 25, 2018 2323 2336 2303 2308 0 +1.49(+0.06%)
Sep 24, 2018 2315 2330 2302 2306 0 -17.62(-0.76%)
Sep 21, 2018 2326 2338 2317 2324 0 +2.40(+0.10%)
Sep 20, 2018 2315 2325 2301 2321 0 +11.08(+0.48%)
Sep 19, 2018 2320 2326 2299 2310 0 -6.65(-0.29%)
Sep 18, 2018 2295 2323 2288 2317 0 +14.97(+0.65%)
Sep 17, 2018 2307 2321 2292 2302 0 -4.83(-0.21%)
Sep 14, 2018 2314 2321 2299 2307 0 -21.12(-0.91%)
Sep 13, 2018 2336 2345 2323 2328 0 -17.95(-0.77%)
Sep 12, 2018 2356 2365 2342 2346 0 -13.21(-0.56%)
Sep 11, 2018 2370 2381 2354 2359 0 -3.40(-0.14%)
Sep 10, 2018 2348 2372 2345 2362 0 +23.80(+1.02%)
Sep 07, 2018 2329 2356 2323 2339 0 +0.52(+0.02%)
Sep 06, 2018 2338 2348 2327 2338 0 +0.10(+0.00%)
Sep 05, 2018 2319 2345 2308 2338 0 +23.46(+1.01%)
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.