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 (%)
Feb 26, 2010 1168 1172 1156 1167 0 +0.08(+0.01%)
Feb 25, 2010 1153 1170 1147 1167 0 +4.66(+0.40%)
Feb 24, 2010 1155 1164 1150 1162 0 +10.97(+0.95%)
Feb 23, 2010 1153 1161 1144 1151 0 -5.39(-0.47%)
Feb 22, 2010 1154 1161 1148 1157 0 +3.94(+0.34%)
Feb 19, 2010 1147 1156 1144 1153 0 +0.86(+0.07%)
Feb 18, 2010 1160 1153 1140 1152 0 -8.89(-0.77%)
Feb 17, 2010 1153 1165 1152 1161 0 +10.57(+0.92%)
Feb 16, 2010 1140 1154 1134 1150 0 +18.18(+1.61%)
Feb 12, 2010 1132 1132 1132 0 -4.68(-0.41%)
Feb 11, 2010 1134 1144 1129 1137 0 -0.35(-0.03%)
Feb 10, 2010 1137 1143 1130 1137 0 -0.20(-0.02%)
Feb 09, 2010 1136 1145 1128 1137 0 +1.31(+0.12%)
Feb 08, 2010 1138 1144 1129 1136 0 -4.09(-0.36%)
Feb 05, 2010 1128 1143 1125 1140 0 +7.77(+0.69%)
Feb 04, 2010 1146 1155 1128 1132 0 -24.93(-2.15%)
Feb 03, 2010 1149 1163 1146 1157 0 +10.82(+0.94%)
Feb 02, 2010 1147 1151 1140 1146 0 +3.38(+0.30%)
Feb 01, 2010 1148 1151 1139 1143 0 +0.00(+0.00%)
Jan 29, 2010 1150 1160 1142 1143 0 +11.09(+0.98%)
Jan 28, 2010 1146 1148 1128 1132 0 -12.76(-1.11%)
Jan 27, 2010 1146 1152 1138 1145 0 -4.27(-0.37%)
Jan 26, 2010 1130 1156 1128 1149 0 +16.11(+1.42%)
Jan 25, 2010 1136 1140 1127 1133 0 +1.31(+0.12%)
Jan 22, 2010 1132 1145 1126 1131 0 -1.20(-0.11%)
Jan 21, 2010 1153 1156 1129 1133 0 -17.56(-1.53%)
Jan 20, 2010 1151 1155 1138 1150 0 -5.68(-0.49%)
Jan 19, 2010 1152 1161 1143 1156 0 +9.19(+0.80%)
Jan 15, 2010 1147 1147 1147 0 -7.47(-0.65%)
Jan 14, 2010 1162 1166 1151 1154 0 -11.43(-0.98%)
Jan 13, 2010 1162 1170 1154 1166 0 +5.41(+0.47%)
Jan 12, 2010 1150 1164 1144 1160 0 +5.03(+0.44%)
Jan 11, 2010 1141 1160 1135 1155 0 +14.21(+1.25%)
Jan 08, 2010 1143 1146 1134 1141 0 -6.21(-0.54%)
Jan 07, 2010 1150 1153 1138 1147 0 +1.72(+0.15%)
Jan 06, 2010 1138 1150 1136 1145 0 +5.83(+0.51%)
Jan 05, 2010 1145 1150 1135 1140 0 -8.32(-0.72%)
Jan 04, 2010 1140 1158 1138 1148 0 +12.80(+1.13%)
Dec 31, 2009 1135 1135 1135 0 -16.23(-1.41%)
Dec 30, 2009 1145 1153 1143 1151 0 +2.99(+0.26%)
Dec 29, 2009 1147 1152 1144 1148 0 +1.69(+0.15%)
Dec 28, 2009 1144 1149 1140 1147 0 +5.38(+0.47%)
Dec 24, 2009 1139 1146 1136 1141 0 +4.59(+0.40%)
Dec 23, 2009 1138 1143 1133 1137 0 +0.84(+0.07%)
Dec 22, 2009 1139 1145 1132 1136 0 -0.03(-0.00%)
Dec 21, 2009 1127 1142 1125 1136 0 +11.34(+1.01%)
Dec 18, 2009 1125 1128 1110 1125 0 +5.51(+0.49%)
Dec 17, 2009 1125 1129 1111 1119 0 -14.28(-1.26%)
Dec 16, 2009 1145 1147 1126 1133 0 -7.23(-0.63%)
Dec 15, 2009 1141 1144 1131 1141 0 -2.79(-0.24%)
Dec 14, 2009 1150 1152 1138 1143 0 -5.95(-0.52%)
Dec 11, 2009 1149 1156 1145 1149 0 +4.16(+0.36%)
Dec 10, 2009 1138 1150 1134 1145 0 +11.80(+1.04%)
Dec 09, 2009 1137 1139 1126 1133 0 -7.38(-0.65%)
Dec 08, 2009 1147 1149 1132 1141 0 -10.22(-0.89%)
Dec 07, 2009 1136 1154 1135 1151 0 +13.22(+1.16%)
Dec 04, 2009 1149 1154 1130 1138 0 -3.49(-0.31%)
Dec 03, 2009 1150 1152 1137 1141 0 -11.87(-1.03%)
Dec 02, 2009 1151 1159 1147 1153 0 +0.56(+0.05%)
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.