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 28, 2019 2290 2315 2279 2303 0 +14.38(+0.63%)
Feb 27, 2019 2284 2298 2274 2289 0 -6.61(-0.29%)
Feb 26, 2019 2302 2308 2277 2296 0 -8.52(-0.37%)
Feb 25, 2019 2320 2327 2300 2304 0 -1.97(-0.09%)
Feb 22, 2019 2309 2319 2293 2306 0 +4.27(+0.19%)
Feb 21, 2019 2312 2317 2291 2302 0 -15.03(-0.65%)
Feb 20, 2019 2350 2362 2292 2317 0 -36.35(-1.54%)
Feb 19, 2019 2354 2391 2346 2353 0 +36.29(+1.57%)
Feb 15, 2019 2298 2322 2292 2317 0 +30.56(+1.34%)
Feb 14, 2019 2268 2301 2254 2286 0 +9.88(+0.43%)
Feb 13, 2019 2260 2280 2252 2276 0 +23.37(+1.04%)
Feb 12, 2019 2248 2261 2239 2253 0 +20.14(+0.90%)
Feb 11, 2019 2226 2238 2217 2233 0 +9.39(+0.42%)
Feb 08, 2019 2238 2247 2212 2224 0 -24.32(-1.08%)
Feb 07, 2019 2225 2254 2213 2248 0 +9.84(+0.44%)
Feb 06, 2019 2237 2246 2226 2238 0 -0.52(-0.02%)
Feb 05, 2019 2234 2248 2224 2239 0 +13.88(+0.62%)
Feb 04, 2019 2204 2225 2188 2225 0 +21.69(+0.98%)
Feb 01, 2019 2248 2252 2186 2203 0 -44.50(-1.98%)
Jan 31, 2019 2219 2264 2214 2248 0 +25.40(+1.14%)
Jan 30, 2019 2250 2256 2206 2222 0 -25.37(-1.13%)
Jan 29, 2019 2249 2257 2238 2247 0 -7.13(-0.32%)
Jan 28, 2019 2242 2257 2229 2255 0 +3.19(+0.14%)
Jan 25, 2019 2280 2289 2242 2251 0 -16.50(-0.73%)
Jan 24, 2019 2270 2276 2233 2268 0 -8.37(-0.37%)
Jan 23, 2019 2283 2297 2250 2276 0 +16.54(+0.73%)
Jan 22, 2019 2254 2284 2242 2260 0 -6.08(-0.27%)
Jan 18, 2019 2250 2276 2246 2266 0 +23.53(+1.05%)
Jan 17, 2019 2226 2251 2221 2242 0 +13.94(+0.63%)
Jan 16, 2019 2228 2244 2218 2228 0 -3.98(-0.18%)
Jan 15, 2019 2222 2242 2213 2232 0 +20.99(+0.95%)
Jan 14, 2019 2206 2226 2197 2211 0 -3.87(-0.17%)
Jan 11, 2019 2211 2225 2202 2215 0 +2.86(+0.13%)
Jan 10, 2019 2187 2214 2165 2212 0 -3.53(-0.16%)
Jan 09, 2019 2226 2243 2205 2216 0 -1.29(-0.06%)
Jan 08, 2019 2217 2230 2182 2217 0 +13.98(+0.63%)
Jan 07, 2019 2176 2219 2164 2203 0 +33.37(+1.54%)
Jan 04, 2019 2157 2179 2143 2170 0 +26.76(+1.25%)
Jan 03, 2019 2157 2188 2138 2143 0 -19.69(-0.91%)
Jan 02, 2019 2122 2170 2119 2163 0 +7.30(+0.34%)
Dec 31, 2018 2143 2161 2131 2155 0 +25.56(+1.20%)
Dec 28, 2018 2129 2161 2115 2130 0 +11.27(+0.53%)
Dec 27, 2018 2080 2120 2046 2119 0 +21.25(+1.01%)
Dec 26, 2018 2007 2099 2001 2097 0 +104.27(+5.23%)
Dec 24, 2018 2010 2035 1987 1993 0 -28.74(-1.42%)
Dec 21, 2018 2026 2081 2015 2022 0 -10.19(-0.50%)
Dec 20, 2018 2088 2091 2004 2032 0 -65.42(-3.12%)
Dec 19, 2018 2121 2158 2088 2097 0 -18.09(-0.86%)
Dec 18, 2018 2110 2125 2098 2116 0 +9.99(+0.47%)
Dec 17, 2018 2129 2146 2090 2106 0 -35.65(-1.66%)
Dec 14, 2018 2166 2182 2130 2141 0 -56.21(-2.56%)
Dec 13, 2018 2210 2222 2185 2197 0 -8.78(-0.40%)
Dec 12, 2018 2227 2233 2202 2206 0 -5.68(-0.26%)
Dec 11, 2018 2220 2231 2194 2212 0 +3.84(+0.17%)
Dec 10, 2018 2205 2219 2168 2208 0 +8.36(+0.38%)
Dec 07, 2018 2244 2258 2183 2200 0 -52.66(-2.34%)
Dec 06, 2018 2241 2264 2205 2252 0 -0.49(-0.02%)
Dec 04, 2018 2311 2327 2244 2253 0 -66.84(-2.88%)
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.