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 (%)
May 28, 2010 1126 1126 1126 0 -5.41(-0.48%)
May 27, 2010 1124 1134 1117 1131 0 +21.19(+1.91%)
May 26, 2010 1122 1127 1108 1110 0 -8.66(-0.77%)
May 25, 2010 1111 1122 1104 1119 0 -10.48(-0.93%)
May 24, 2010 1130 1142 1125 1129 0 -7.71(-0.68%)
May 21, 2010 1114 1138 1110 1137 0 +7.74(+0.69%)
May 20, 2010 1142 1148 1127 1129 0 -32.62(-2.81%)
May 19, 2010 1166 1177 1152 1162 0 -9.71(-0.83%)
May 18, 2010 1175 1195 1162 1171 0 +7.04(+0.60%)
May 17, 2010 1156 1168 1146 1164 0 +13.93(+1.21%)
May 14, 2010 1150 1164 1146 1150 0 -4.33(-0.37%)
May 13, 2010 1166 1172 1153 1155 0 -9.48(-0.81%)
May 12, 2010 1162 1166 1153 1164 0 +4.24(+0.37%)
May 11, 2010 1165 1168 1157 1160 0 -1.85(-0.16%)
May 10, 2010 1154 1168 1149 1162 0 +13.02(+1.13%)
May 07, 2010 1162 1175 1132 1149 0 -22.37(-1.91%)
May 06, 2010 1172 1197 1126 1171 0 -24.98(-2.09%)
May 05, 2010 1199 1206 1190 1196 0 +10.60(+0.89%)
May 04, 2010 1180 1199 1173 1186 0 +0.17(+0.01%)
May 03, 2010 1187 1192 1179 1185 0 +2.76(+0.23%)
Apr 30, 2010 1189 1198 1180 1183 0 -4.53(-0.38%)
Apr 29, 2010 1184 1196 1181 1187 0 +5.83(+0.49%)
Apr 28, 2010 1188 1193 1178 1181 0 -7.72(-0.65%)
Apr 27, 2010 1189 1203 1180 1189 0 -7.51(-0.63%)
Apr 26, 2010 1205 1210 1194 1197 0 -8.33(-0.69%)
Apr 23, 2010 1201 1207 1190 1205 0 +3.32(+0.28%)
Apr 22, 2010 1193 1205 1189 1202 0 +5.20(+0.43%)
Apr 21, 2010 1193 1201 1187 1196 0 +2.37(+0.20%)
Apr 20, 2010 1194 1201 1190 1194 0 +2.89(+0.24%)
Apr 19, 2010 1185 1195 1179 1191 0 +4.44(+0.37%)
Apr 16, 2010 1187 1197 1180 1187 0 -2.29(-0.19%)
Apr 15, 2010 1190 1194 1184 1189 0 -9.41(-0.79%)
Apr 14, 2010 1197 1203 1189 1198 0 -0.20(-0.02%)
Apr 13, 2010 1199 1208 1194 1199 0 -3.00(-0.25%)
Apr 12, 2010 1203 1206 1193 1202 0 -1.86(-0.15%)
Apr 09, 2010 1209 1211 1192 1203 0 -4.22(-0.35%)
Apr 08, 2010 1204 1217 1198 1208 0 +5.22(+0.43%)
Apr 07, 2010 1205 1215 1198 1202 0 -3.01(-0.25%)
Apr 06, 2010 1201 1207 1197 1205 0 +3.06(+0.25%)
Apr 05, 2010 1202 1207 1192 1202 0 +4.32(+0.36%)
Apr 01, 2010 1198 1198 1198 0 +1.31(+0.11%)
Mar 31, 2010 1204 1207 1194 1197 0 -10.20(-0.85%)
Mar 30, 2010 1206 1212 1201 1207 0 +2.09(+0.17%)
Mar 29, 2010 1203 1209 1199 1205 0 +2.13(+0.18%)
Mar 26, 2010 1201 1211 1198 1203 0 +2.63(+0.22%)
Mar 25, 2010 1202 1209 1199 1200 0 +0.79(+0.07%)
Mar 24, 2010 1204 1209 1196 1199 0 -8.28(-0.69%)
Mar 23, 2010 1203 1210 1199 1208 0 +7.26(+0.60%)
Mar 22, 2010 1193 1211 1189 1200 0 +5.57(+0.47%)
Mar 19, 2010 1207 1212 1190 1195 0 -10.07(-0.84%)
Mar 18, 2010 1204 1207 1196 1205 0 -0.16(-0.01%)
Mar 17, 2010 1207 1211 1199 1205 0 -0.23(-0.02%)
Mar 16, 2010 1203 1211 1197 1205 0 +9.40(+0.79%)
Mar 15, 2010 1193 1198 1191 1196 0 +25.56(+2.18%)
Mar 12, 2010 1174 1177 1165 1170 0 +0.36(+0.03%)
Mar 11, 2010 1164 1171 1160 1170 0 +5.63(+0.48%)
Mar 10, 2010 1165 1174 1161 1164 0 -7.81(-0.67%)
Mar 09, 2010 1174 1182 1168 1172 0 -4.47(-0.38%)
Mar 08, 2010 1174 1180 1171 1177 0 +0.39(+0.03%)
Mar 05, 2010 1173 1178 1163 1176 0 +4.87(+0.42%)
Mar 04, 2010 1161 1176 1163 1171 0 +10.78(+0.93%)
Mar 03, 2010 1155 1165 1150 1160 0 -0.67(-0.06%)
Mar 02, 2010 1168 1170 1157 1161 0 -6.78(-0.58%)
Mar 01, 2010 1168 1173 1158 1168 0 +1.01(+0.09%)
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%)
Dec 01, 2009 1154 1160 1148 1152 0 +5.37(+0.47%)
Nov 30, 2009 1151 1155 1137 1147 0 -6.30(-0.55%)
Nov 27, 2009 1141 1159 1140 1153 0 -7.77(-0.67%)
Nov 25, 2009 1161 1161 1161 0 +4.64(+0.40%)
Nov 24, 2009 1155 1160 1151 1157 0 +3.23(+0.28%)
Nov 23, 2009 1156 1159 1149 1153 0 +6.69(+0.58%)
Nov 20, 2009 1152 1160 1141 1147 0 -6.31(-0.55%)
Nov 19, 2009 1145 1156 1138 1153 0 +4.84(+0.42%)
Nov 18, 2009 1143 1154 1137 1148 0 +5.28(+0.46%)
Nov 17, 2009 1145 1152 1129 1143 0 +1.63(+0.14%)
Nov 16, 2009 1140 1147 1130 1141 0 +5.16(+0.45%)
Nov 13, 2009 1135 1142 1130 1136 0 -4.80(-0.42%)
Nov 12, 2009 1142 1150 1132 1141 0 +4.86(+0.43%)
Nov 11, 2009 1132 1140 1121 1136 0 +9.88(+0.88%)
Nov 10, 2009 1117 1131 1114 1126 0 +11.03(+0.99%)
Nov 09, 2009 1112 1123 1106 1115 0 +9.93(+0.90%)
Nov 06, 2009 1101 1107 1093 1105 0 +4.85(+0.44%)
Nov 05, 2009 1090 1108 1085 1100 0 +11.77(+1.08%)
Nov 04, 2009 1082 1098 1077 1089 0 +9.59(+0.89%)
Nov 03, 2009 1082 1093 1070 1079 0 -6.79(-0.63%)
Nov 02, 2009 1074 1088 1070 1086 0 +15.13(+1.41%)
Oct 30, 2009 1087 1091 1069 1071 0 -14.45(-1.33%)
Oct 29, 2009 1081 1090 1073 1085 0 +11.10(+1.03%)
Oct 28, 2009 1077 1088 1071 1074 0 -1.85(-0.17%)
Oct 27, 2009 1080 1085 1072 1076 0 -2.28(-0.21%)
Oct 26, 2009 1091 1096 1076 1078 0 -10.33(-0.95%)
Oct 23, 2009 1088 1092 1083 1088 0 -3.27(-0.30%)
Oct 22, 2009 1090 1098 1080 1092 0 +1.47(+0.13%)
Oct 21, 2009 1114 1121 1086 1090 0 -23.91(-2.15%)
Oct 20, 2009 1110 1117 1108 1114 0 -4.54(-0.41%)
Oct 19, 2009 1109 1121 1105 1119 0 +13.23(+1.20%)
Oct 16, 2009 1100 1110 1094 1105 0 +2.01(+0.18%)
Oct 15, 2009 1094 1107 1088 1103 0 +9.67(+0.88%)
Oct 14, 2009 1099 1103 1089 1094 0 +2.26(+0.21%)
Oct 13, 2009 1079 1099 1078 1091 0 +13.58(+1.26%)
Oct 12, 2009 1092 1093 1075 1078 0 -7.77(-0.72%)
Oct 09, 2009 1081 1087 1075 1086 0 +5.11(+0.47%)
Oct 08, 2009 1073 1085 1069 1081 0 +5.77(+0.54%)
Oct 07, 2009 1076 1082 1069 1075 0 +3.06(+0.29%)
Oct 06, 2009 1063 1076 1061 1072 0 +13.95(+1.32%)
Oct 05, 2009 1053 1061 1050 1058 0 +4.00(+0.38%)
Oct 02, 2009 1050 1061 1048 1054 0 -1.31(-0.12%)
Oct 01, 2009 1056 1064 1047 1055 0 -1.51(-0.14%)
Sep 30, 2009 1061 1064 1048 1057 0 -3.46(-0.33%)
Sep 29, 2009 1068 1071 1058 1060 0 -4.61(-0.43%)
Sep 28, 2009 1064 1070 1058 1065 0 +4.39(+0.41%)
Sep 25, 2009 1082 1086 1058 1060 0 -25.70(-2.37%)
Sep 24, 2009 1087 1092 1077 1086 0 +3.37(+0.31%)
Sep 23, 2009 1095 1099 1082 1083 0 -12.48(-1.14%)
Sep 22, 2009 1099 1104 1093 1095 0 -1.53(-0.14%)
Sep 21, 2009 1079 1099 1076 1097 0 +15.65(+1.45%)
Sep 18, 2009 1081 1087 1077 1081 0 +2.11(+0.20%)
Sep 17, 2009 1080 1084 1074 1079 0 +4.74(+0.44%)
Sep 16, 2009 1074 1082 1070 1074 0 +0.95(+0.09%)
Sep 15, 2009 1083 1086 1068 1073 0 -7.11(-0.66%)
Sep 14, 2009 1079 1085 1075 1080 0 -6.44(-0.59%)
Sep 11, 2009 1092 1094 1083 1087 0 -6.46(-0.59%)
Sep 10, 2009 1089 1098 1085 1093 0 +0.63(+0.06%)
Sep 09, 2009 1097 1100 1084 1093 0 -2.65(-0.24%)
Sep 08, 2009 1101 1104 1091 1095 0 -1.85(-0.17%)
Sep 04, 2009 1097 1097 1097 0 +0.52(+0.05%)
Sep 03, 2009 1087 1101 1081 1097 0 +21.05(+1.96%)
Sep 02, 2009 1073 1080 1069 1075 0 -1.47(-0.14%)
Sep 01, 2009 1076 1089 1070 1077 0 -0.49(-0.05%)
Aug 31, 2009 1081 1090 1073 1077 0 -7.56(-0.70%)
Aug 28, 2009 1089 1091 1075 1085 0 -0.51(-0.05%)
Aug 27, 2009 1090 1095 1079 1086 0 -7.19(-0.66%)
Aug 26, 2009 1087 1102 1083 1093 0 +7.83(+0.72%)
Aug 25, 2009 1080 1102 1076 1085 0 +10.09(+0.94%)
Aug 24, 2009 1078 1081 1068 1075 0 +0.35(+0.03%)
Aug 21, 2009 1082 1087 1069 1074 0 -1.93(-0.18%)
Aug 20, 2009 1074 1080 1066 1076 0 +0.92(+0.09%)
Aug 19, 2009 1061 1081 1058 1075 0 +8.55(+0.80%)
Aug 18, 2009 1062 1076 1060 1067 0 +4.40(+0.41%)
Aug 17, 2009 1058 1069 1053 1062 0 -6.66(-0.62%)
Aug 14, 2009 1072 1080 1063 1069 0 -3.76(-0.35%)
Aug 13, 2009 1075 1078 1049 1073 0 +18.98(+1.80%)
Aug 12, 2009 1046 1062 1045 1054 0 +8.59(+0.82%)
Aug 11, 2009 1039 1053 1034 1045 0 +5.11(+0.49%)
Aug 10, 2009 1039 1045 1027 1040 0 +1.91(+0.18%)
Aug 07, 2009 1034 1042 1026 1038 0 +12.06(+1.18%)
Aug 06, 2009 1031 1038 1021 1026 0 -4.34(-0.42%)
Aug 05, 2009 1045 1046 1028 1031 0 -9.73(-0.94%)
Aug 04, 2009 1042 1054 1036 1040 0 -5.88(-0.56%)
Aug 03, 2009 1055 1056 1039 1046 0 -2.06(-0.20%)
Jul 31, 2009 1050 1061 1044 1048 0 -1.52(-0.14%)
Jul 30, 2009 1044 1061 1041 1050 0 +10.53(+1.01%)
Jul 29, 2009 1029 1045 1026 1039 0 +8.19(+0.79%)
Jul 28, 2009 1025 1033 1022 1031 0 +4.37(+0.43%)
Jul 27, 2009 1030 1032 1019 1027 0 -2.54(-0.25%)
Jul 25, 2009 1024 1030 1023 1029 0 -0.94(-0.09%)
Jul 24, 2009 1024 1035 1022 1030 0 +5.20(+0.51%)
Jul 23, 2009 1027 1040 1015 1025 0 -2.57(-0.25%)
Jul 22, 2009 1015 1035 1012 1028 0 +9.37(+0.92%)
Jul 21, 2009 1020 1021 1007 1018 0 +10.74(+1.07%)
Jun 26, 2009 1014 1018 1002 1007 0 -9.73(-0.96%)
Jun 25, 2009 1006 1023 999.73 1017 0 +18.00(+1.80%)
Jun 24, 2009 998.93 1007 991.06 999.16 0 +3.61(+0.36%)
Jun 23, 2009 1007 1010 992.98 995.55 0 -8.49(-0.85%)
Jun 22, 2009 996.31 1013 992.29 1004 0 +4.77(+0.48%)
Jun 19, 2009 1012 1016 995.23 999.27 0 -6.07(-0.60%)
Jun 18, 2009 1006 1012 997.97 1005 0 +0.81(+0.08%)
Jun 17, 2009 997.07 1013 990.75 1005 0 +7.57(+0.76%)
Jun 16, 2009 1006 1009 992.85 996.96 0 -9.37(-0.93%)
Jun 15, 2009 1019 1021 999.38 1006 0 -24.48(-2.37%)
Jun 12, 2009 1020 1032 1014 1031 0 +11.95(+1.17%)
Jun 11, 2009 1035 1040 1018 1019 0 -15.87(-1.53%)
Jun 10, 2009 1051 1053 1027 1035 0 -11.76(-1.12%)
Jun 09, 2009 1051 1058 1043 1046 0 -3.14(-0.30%)
Jun 08, 2009 1044 1055 1039 1050 0 -2.79(-0.27%)
Jun 05, 2009 1058 1069 1037 1052 0 +1.52(+0.14%)
Jun 04, 2009 1047 1054 1032 1051 0 -3.08(-0.29%)
Jun 03, 2009 1048 1060 1033 1054 0 +11.62(+1.11%)
Jun 02, 2009 1049 1062 1039 1042 0 -10.60(-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.