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 (%)
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%)
Nov 01, 2019 2875 2880 2857 2867 0 +7.56(+0.26%)
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%)
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.