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 31, 2018 2033 2042 1995 1999 0 -45.36(-2.22%)
May 30, 2018 2011 2050 2005 2045 0 +39.36(+1.96%)
May 29, 2018 2000 2013 1991 2005 0 -3.30(-0.16%)
May 25, 2018 2009 2009 2009 2009 0 -5.68(-0.28%)
May 24, 2018 2015 2022 1990 2014 0 +0.06(+0.00%)
May 23, 2018 2015 2022 1996 2014 0 -18.99(-0.93%)
May 22, 2018 2057 2069 2031 2033 0 -23.12(-1.12%)
May 21, 2018 2050 2063 2043 2056 0 +18.16(+0.89%)
May 18, 2018 2050 2055 2032 2038 0 -15.49(-0.75%)
May 17, 2018 2090 2107 2038 2054 0 -21.69(-1.05%)
May 16, 2018 2048 2088 2042 2075 0 +36.64(+1.80%)
May 15, 2018 2027 2049 2019 2039 0 +2.12(+0.10%)
May 14, 2018 2022 2047 2017 2037 0 +24.09(+1.20%)
May 11, 2018 1998 2016 1981 2013 0 +12.72(+0.64%)
May 10, 2018 2000 2022 1983 2000 0 -6.89(-0.34%)
May 09, 2018 1991 2018 1978 2007 0 -35.97(-1.76%)
May 08, 2018 2035 2049 2023 2043 0 +8.32(+0.41%)
May 07, 2018 2076 2077 2027 2034 0 -41.60(-2.00%)
May 04, 2018 2049 2090 2031 2076 0 +21.58(+1.05%)
May 03, 2018 2057 2060 2028 2054 0 -5.68(-0.28%)
May 02, 2018 2072 2079 2047 2060 0 -20.64(-0.99%)
May 01, 2018 2087 2095 2057 2081 0 -21.79(-1.04%)
Apr 30, 2018 2098 2131 2092 2103 0 +16.19(+0.78%)
Apr 27, 2018 2087 2098 2073 2086 0 -3.77(-0.18%)
Apr 26, 2018 2074 2100 2066 2090 0 +16.57(+0.80%)
Apr 25, 2018 2054 2085 2043 2074 0 +15.00(+0.73%)
Apr 24, 2018 2070 2077 2039 2059 0 +2.45(+0.12%)
Apr 23, 2018 2068 2074 2048 2056 0 -12.06(-0.58%)
Apr 20, 2018 2087 2099 2060 2068 0 -20.64(-0.99%)
Apr 19, 2018 2090 2100 2062 2089 0 -4.99(-0.24%)
Apr 18, 2018 2103 2116 2091 2094 0 -1.77(-0.08%)
Apr 17, 2018 2088 2103 2084 2096 0 +22.26(+1.07%)
Apr 16, 2018 2057 2090 2052 2073 0 +26.84(+1.31%)
Apr 13, 2018 2052 2058 2028 2046 0 +5.42(+0.27%)
Apr 12, 2018 2048 2070 2032 2041 0 +0.46(+0.02%)
Apr 11, 2018 2036 2062 2031 2041 0 -6.51(-0.32%)
Apr 10, 2018 2059 2065 2028 2047 0 +4.60(+0.23%)
Apr 09, 2018 2057 2072 2039 2042 0 -7.54(-0.37%)
Apr 06, 2018 2053 2081 2036 2050 0 -22.27(-1.07%)
Apr 05, 2018 2068 2084 2051 2072 0 +13.77(+0.67%)
Apr 04, 2018 2012 2065 2008 2058 0 +22.84(+1.12%)
Apr 03, 2018 2030 2044 2012 2036 0 +20.65(+1.02%)
Apr 02, 2018 2062 2067 1995 2015 0 -66.23(-3.18%)
Mar 29, 2018 2081 2081 2081 2081 0 +30.82(+1.50%)
Mar 28, 2018 2026 2069 2019 2050 0 +29.32(+1.45%)
Mar 27, 2018 2068 2070 2008 2021 0 -37.77(-1.83%)
Mar 26, 2018 2026 2065 2020 2059 0 +55.87(+2.79%)
Mar 23, 2018 2045 2056 2000 2003 0 -34.84(-1.71%)
Mar 22, 2018 2051 2068 2034 2038 0 -28.19(-1.36%)
Mar 21, 2018 2066 2098 2058 2066 0 -3.74(-0.18%)
Mar 20, 2018 2060 2074 2050 2070 0 +18.47(+0.90%)
Mar 19, 2018 2079 2084 2041 2051 0 -33.07(-1.59%)
Mar 16, 2018 2060 2101 2052 2084 0 +29.02(+1.41%)
Mar 15, 2018 2058 2081 2026 2055 0 +1.06(+0.05%)
Mar 14, 2018 2080 2089 2048 2054 0 -19.43(-0.94%)
Mar 13, 2018 2073 2077 2071 2074 0 +0.97(+0.05%)
Mar 12, 2018 2077 2097 2062 2073 0 -6.01(-0.29%)
Mar 09, 2018 2065 2080 2046 2079 0 +21.01(+1.02%)
Mar 08, 2018 2061 2071 2041 2058 0 -3.40(-0.16%)
Mar 07, 2018 2061 2075 2046 2061 0 -47.67(-2.26%)
Mar 06, 2018 2135 2141 2090 2109 0 -21.07(-0.99%)
Mar 05, 2018 2096 2142 2086 2130 0 +20.74(+0.98%)
Mar 02, 2018 2077 2116 2073 2109 0 -0.73(-0.03%)
Mar 01, 2018 2134 2141 2080 2110 0 -19.96(-0.94%)
Feb 28, 2018 2166 2174 2130 2130 0 -23.18(-1.08%)
Feb 27, 2018 2201 2211 2151 2153 0 -36.73(-1.68%)
Feb 26, 2018 2180 2204 2165 2190 0 +13.79(+0.63%)
Feb 23, 2018 2173 2189 2144 2176 0 +9.78(+0.45%)
Feb 22, 2018 2165 2181 2163 2166 0 +28.13(+1.32%)
Feb 21, 2018 2201 2212 2133 2138 0 -45.56(-2.09%)
Feb 20, 2018 2230 2252 2177 2184 0 -179.05(-7.58%)
Feb 16, 2018 2363 2363 2363 2363 0 +21.91(+0.94%)
Feb 15, 2018 2327 2348 2304 2341 0 +37.71(+1.64%)
Feb 14, 2018 2274 2320 2262 2303 0 +23.51(+1.03%)
Feb 13, 2018 2248 2287 2247 2280 0 +33.96(+1.51%)
Feb 12, 2018 2264 2273 2230 2246 0 -2.00(-0.09%)
Feb 09, 2018 2255 2280 2174 2248 0 +5.69(+0.25%)
Feb 08, 2018 2254 2318 2241 2242 0 -64.49(-2.80%)
Feb 07, 2018 2270 2342 2260 2306 0 +24.94(+1.09%)
Feb 06, 2018 2204 2286 2186 2281 0 -3.99(-0.17%)
Feb 05, 2018 2331 2360 2212 2285 0 -65.16(-2.77%)
Feb 02, 2018 2370 2396 2358 2351 0 -33.17(-1.39%)
Feb 01, 2018 2382 2407 2372 2384 0 -21.68(-0.90%)
Jan 31, 2018 2430 2441 2392 2405 0 -23.44(-0.97%)
Jan 30, 2018 2455 2461 2443 2429 0 -35.78(-1.45%)
Jan 29, 2018 2441 2476 2436 2465 0 +17.03(+0.70%)
Jan 26, 2018 2422 2449 2409 2448 0 +31.71(+1.31%)
Jan 25, 2018 2401 2424 2393 2416 0 +19.80(+0.83%)
Jan 24, 2018 2409 2413 2373 2396 0 -3.77(-0.16%)
Jan 23, 2018 2393 2409 2375 2400 0 +2.97(+0.12%)
Jan 22, 2018 2376 2398 2365 2397 0 +19.66(+0.83%)
Jan 19, 2018 2374 2384 2354 2377 0 +9.38(+0.40%)
Jan 18, 2018 2372 2382 2351 2368 0 +25.58(+1.09%)
Jan 17, 2018 2316 2350 2304 2342 0 +37.60(+1.63%)
Jan 16, 2018 2325 2337 2297 2305 0 -10.73(-0.46%)
Jan 12, 2018 2315 2315 2315 2315 0 +30.14(+1.32%)
Jan 11, 2018 2261 2295 2244 2285 0 +25.16(+1.11%)
Jan 10, 2018 2257 2265 2239 2260 0 -8.52(-0.38%)
Jan 09, 2018 2300 2308 2264 2269 0 -17.23(-0.75%)
Jan 08, 2018 2265 2296 2259 2286 0 +23.46(+1.04%)
Jan 05, 2018 2256 2271 2248 2262 0 +9.86(+0.44%)
Jan 04, 2018 2261 2270 2234 2253 0 -3.95(-0.18%)
Jan 03, 2018 2249 2275 2241 2256 0 +15.41(+0.69%)
Jan 02, 2018 2244 2264 2230 2241 0 +10.80(+0.48%)
Dec 29, 2017 2230 2230 2230 2230 0 -10.25(-0.46%)
Dec 28, 2017 2243 2247 2234 2241 0 +2.49(+0.11%)
Dec 27, 2017 2245 2246 2231 2238 0 -2.14(-0.10%)
Dec 26, 2017 2227 2251 2225 2240 0 +14.49(+0.65%)
Dec 22, 2017 2227 2231 2212 2226 0 +3.61(+0.16%)
Dec 21, 2017 2238 2248 2218 2222 0 -10.38(-0.46%)
Dec 20, 2017 2247 2254 2222 2232 0 -1.70(-0.08%)
Dec 19, 2017 2263 2265 2222 2234 0 +4.69(+0.21%)
Dec 18, 2017 2218 2240 2215 2229 0 +18.68(+0.84%)
Dec 15, 2017 2220 2241 2203 2211 0 +17.41(+0.79%)
Dec 14, 2017 2217 2230 2191 2193 0 -17.29(-0.78%)
Dec 13, 2017 2190 2219 2185 2211 0 +20.02(+0.91%)
Dec 12, 2017 2190 2207 2185 2191 0 -8.35(-0.38%)
Dec 11, 2017 2200 2208 2181 2199 0 +6.45(+0.29%)
Dec 08, 2017 2189 2198 2178 2193 0 +3.23(+0.15%)
Dec 07, 2017 2195 2208 2183 2189 0 -6.88(-0.31%)
Dec 06, 2017 2210 2217 2191 2196 0 -14.42(-0.65%)
Dec 05, 2017 2203 2222 2188 2211 0 +6.99(+0.32%)
Dec 04, 2017 2204 2217 2184 2204 0 +17.22(+0.79%)
Dec 01, 2017 2185 2196 2157 2186 0 +2.18(+0.10%)
Nov 30, 2017 2195 2216 2164 2184 0 +3.48(+0.16%)
Nov 29, 2017 2150 2193 2144 2181 0 +38.92(+1.82%)
Nov 28, 2017 2133 2145 2118 2142 0 +10.53(+0.49%)
Nov 27, 2017 2135 2150 2121 2131 0 +1.93(+0.09%)
Nov 24, 2017 2143 2150 2127 2129 0 -4.95(-0.23%)
Nov 22, 2017 2140 2146 2125 2134 0 -2.65(-0.12%)
Nov 21, 2017 2157 2164 2126 2137 0 -11.35(-0.53%)
Nov 20, 2017 2128 2152 2114 2148 0 +5.38(+0.25%)
Nov 17, 2017 2163 2188 2121 2143 0 -23.75(-1.10%)
Nov 16, 2017 2094 2170 2085 2167 0 +157.30(+7.83%)
Nov 15, 2017 2023 2040 2000 2009 0 -41.48(-2.02%)
Nov 14, 2017 2042 2054 2029 2051 0 +0.37(+0.02%)
Nov 13, 2017 2054 2076 2045 2051 0 -3.03(-0.15%)
Nov 10, 2017 2032 2066 2031 2054 0 +19.25(+0.95%)
Nov 09, 2017 2018 2041 2006 2034 0 +5.43(+0.27%)
Nov 08, 2017 2004 2034 2001 2029 0 +27.55(+1.38%)
Nov 07, 2017 2001 2007 1986 2001 0 +2.86(+0.14%)
Nov 06, 2017 2011 2018 1995 1998 0 -18.62(-0.92%)
Nov 03, 2017 2002 2025 1996 2017 0 +16.85(+0.84%)
Nov 02, 2017 1986 2010 1974 2000 0 +22.24(+1.12%)
Nov 01, 2017 1965 1989 1959 1978 0 +12.26(+0.62%)
Oct 31, 2017 1958 1972 1951 1966 0 +5.47(+0.28%)
Oct 30, 2017 1982 1983 1948 1960 0 -27.65(-1.39%)
Oct 27, 2017 1986 1996 1964 1988 0 -12.39(-0.62%)
Oct 26, 2017 2000 2012 1985 2000 0 +4.82(+0.24%)
Oct 25, 2017 1986 2002 1974 1995 0 +4.34(+0.22%)
Oct 24, 2017 2002 2007 1985 1991 0 -8.71(-0.44%)
Oct 23, 2017 1976 2010 1973 2000 0 +22.63(+1.14%)
Oct 20, 2017 1957 1978 1950 1977 0 +25.71(+1.32%)
Oct 19, 2017 1950 1956 1949 1952 0 +5.92(+0.30%)
Oct 18, 2017 1948 1953 1941 1946 0 +1.48(+0.08%)
Oct 17, 2017 1939 1954 1931 1944 0 +2.14(+0.11%)
Oct 16, 2017 1955 1959 1926 1942 0 -17.01(-0.87%)
Oct 13, 2017 1945 1967 1943 1959 0 +15.49(+0.80%)
Oct 12, 2017 1936 1950 1919 1943 0 +7.04(+0.36%)
Oct 11, 2017 1912 1949 1903 1936 0 +32.98(+1.73%)
Oct 10, 2017 1876 1918 1873 1903 0 +64.31(+3.50%)
Oct 09, 2017 1834 1864 1819 1839 0 +13.68(+0.75%)
Oct 06, 2017 1827 1835 1810 1825 0 -31.11(-1.68%)
Oct 05, 2017 1851 1865 1847 1857 0 +8.38(+0.45%)
Oct 04, 2017 1850 1862 1844 1848 0 +1.22(+0.07%)
Oct 03, 2017 1845 1861 1839 1847 0 +9.61(+0.52%)
Oct 02, 2017 1827 1846 1816 1837 0 +7.09(+0.39%)
Sep 29, 2017 1839 1847 1824 1830 0 -9.71(-0.53%)
Sep 28, 2017 1841 1846 1824 1840 0 -5.95(-0.32%)
Sep 27, 2017 1846 1853 1829 1846 0 +1.46(+0.08%)
Sep 26, 2017 1836 1851 1833 1844 0 +7.45(+0.41%)
Sep 25, 2017 1827 1856 1826 1837 0 -3.95(-0.21%)
Sep 22, 2017 1842 1851 1830 1841 0 -4.07(-0.22%)
Sep 21, 2017 1859 1860 1836 1845 0 -13.40(-0.72%)
Sep 20, 2017 1851 1861 1842 1858 0 +9.56(+0.52%)
Sep 19, 2017 1850 1857 1837 1849 0 +3.18(+0.17%)
Sep 18, 2017 1855 1874 1844 1846 0 -11.87(-0.64%)
Sep 15, 2017 1847 1865 1836 1858 0 +12.29(+0.67%)
Sep 14, 2017 1848 1850 1834 1845 0 -5.16(-0.28%)
Sep 13, 2017 1835 1867 1835 1850 0 +15.58(+0.85%)
Sep 12, 2017 1828 1844 1820 1835 0 +16.31(+0.90%)
Sep 11, 2017 1821 1826 1809 1819 0 +3.94(+0.22%)
Sep 08, 2017 1833 1836 1786 1815 0 -26.64(-1.45%)
Sep 07, 2017 1843 1853 1833 1841 0 +3.32(+0.18%)
Sep 06, 2017 1834 1848 1828 1838 0 +6.15(+0.34%)
Sep 05, 2017 1799 1836 1795 1832 0 +28.22(+1.56%)
Sep 01, 2017 1796 1807 1793 1804 0 +14.26(+0.80%)
Aug 31, 2017 1795 1803 1780 1789 0 -1.72(-0.10%)
Aug 30, 2017 1795 1802 1786 1791 0 -2.26(-0.13%)
Aug 29, 2017 1773 1799 1768 1793 0 +12.82(+0.72%)
Aug 28, 2017 1786 1791 1774 1780 0 -10.67(-0.60%)
Aug 25, 2017 1786 1801 1778 1791 0 +11.13(+0.63%)
Aug 24, 2017 1846 1853 1770 1780 0 -43.51(-2.39%)
Aug 23, 2017 1828 1835 1817 1824 0 -0.43(-0.02%)
Aug 22, 2017 1818 1829 1815 1824 0 +9.47(+0.52%)
Aug 21, 2017 1804 1824 1795 1814 0 +8.53(+0.47%)
Aug 18, 2017 1813 1828 1805 1806 0 -10.49(-0.58%)
Aug 17, 2017 1804 1825 1790 1816 0 -23.05(-1.25%)
Aug 16, 2017 1834 1842 1822 1839 0 +16.12(+0.88%)
Aug 15, 2017 1832 1842 1819 1823 0 -6.87(-0.38%)
Aug 14, 2017 1826 1841 1822 1830 0 +9.20(+0.51%)
Aug 11, 2017 1824 1838 1817 1821 0 -3.39(-0.19%)
Aug 10, 2017 1836 1844 1819 1824 0 -23.52(-1.27%)
Aug 09, 2017 1843 1858 1834 1848 0 -5.14(-0.28%)
Aug 08, 2017 1843 1863 1838 1853 0 +9.04(+0.49%)
Aug 07, 2017 1831 1849 1827 1844 0 +15.80(+0.86%)
Aug 04, 2017 1840 1847 1820 1828 0 -6.96(-0.38%)
Aug 03, 2017 1850 1860 1828 1835 0 -0.88(-0.05%)
Aug 02, 2017 1828 1847 1824 1836 0 +3.52(+0.19%)
Aug 01, 2017 1825 1837 1817 1833 0 +12.25(+0.67%)
Jul 31, 2017 1805 1827 1801 1820 0 +16.62(+0.92%)
Jul 28, 2017 1803 1808 1796 1804 0 +0.99(+0.05%)
Jul 27, 2017 1781 1805 1774 1803 0 +19.23(+1.08%)
Jul 26, 2017 1781 1792 1764 1783 0 +3.09(+0.17%)
Jul 25, 2017 1760 1789 1757 1780 0 +34.32(+1.97%)
Jul 24, 2017 1735 1755 1730 1746 0 +8.11(+0.47%)
Jul 21, 2017 1733 1742 1726 1738 0 +1.71(+0.10%)
Jul 20, 2017 1735 1744 1728 1736 0 +3.70(+0.21%)
Jul 19, 2017 1732 1740 1725 1733 0 -3.19(-0.18%)
Jul 18, 2017 1739 1746 1730 1736 0 -6.23(-0.36%)
Jul 17, 2017 1739 1753 1736 1742 0 +2.60(+0.15%)
Jul 14, 2017 1741 1747 1731 1739 0 +18.65(+1.08%)
Jul 13, 2017 1710 1726 1707 1721 0 +29.18(+1.73%)
Jul 12, 2017 1686 1700 1685 1692 0 +10.51(+0.63%)
Jul 11, 2017 1679 1696 1677 1681 0 +5.14(+0.31%)
Jul 10, 2017 1715 1718 1673 1676 0 -43.14(-2.51%)
Jul 07, 2017 1732 1737 1713 1719 0 -9.29(-0.54%)
Jul 06, 2017 1737 1747 1724 1728 0 -3.56(-0.21%)
Jul 05, 2017 1742 1750 1728 1732 0 -5.91(-0.34%)
Jul 03, 2017 1748 1758 1732 1738 0 -6.37(-0.37%)
Jun 30, 2017 1749 1755 1739 1744 0 -0.08(-0.00%)
Jun 29, 2017 1753 1757 1734 1744 0 -12.55(-0.71%)
Jun 28, 2017 1753 1765 1750 1757 0 +10.37(+0.59%)
Jun 27, 2017 1739 1759 1734 1746 0 +8.33(+0.48%)
Jun 26, 2017 1721 1747 1720 1738 0 +21.08(+1.23%)
Jun 23, 2017 1734 1739 1709 1717 0 -16.82(-0.97%)
Jun 22, 2017 1749 1752 1727 1734 0 -18.14(-1.04%)
Jun 21, 2017 1746 1765 1740 1752 0 +8.93(+0.51%)
Jun 20, 2017 1759 1760 1738 1743 0 -7.11(-0.41%)
Jun 19, 2017 1751 1768 1726 1750 0 -3.74(-0.21%)
Jun 16, 2017 1738 1767 1703 1754 0 -95.32(-5.15%)
Jun 15, 2017 1861 1868 1827 1849 0 -28.34(-1.51%)
Jun 14, 2017 1869 1881 1861 1878 0 +9.18(+0.49%)
Jun 13, 2017 1863 1872 1853 1868 0 +4.86(+0.26%)
Jun 12, 2017 1864 1887 1853 1864 0 -1.72(-0.09%)
Jun 09, 2017 1856 1872 1846 1865 0 +12.52(+0.68%)
Jun 08, 2017 1855 1878 1840 1853 0 -5.48(-0.29%)
Jun 07, 2017 1858 1867 1848 1858 0 +3.18(+0.17%)
Jun 06, 2017 1867 1872 1842 1855 0 -27.82(-1.48%)
Jun 05, 2017 1872 1888 1865 1883 0 +11.03(+0.59%)
Jun 02, 2017 1874 1879 1862 1872 0 -2.63(-0.14%)
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.