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, 2019 2401 2422 2374 2409 0 -11.62(-0.48%)
May 30, 2019 2424 2450 2411 2421 0 +8.32(+0.34%)
May 29, 2019 2422 2437 2397 2413 0 -22.54(-0.93%)
May 28, 2019 2447 2468 2434 2435 0 -9.89(-0.40%)
May 24, 2019 2436 2454 2428 2445 0 +16.62(+0.68%)
May 23, 2019 2426 2436 2403 2428 0 -5.48(-0.23%)
May 22, 2019 2427 2447 2413 2434 0 +31.88(+1.33%)
May 21, 2019 2405 2416 2382 2402 0 -7.17(-0.30%)
May 20, 2019 2385 2418 2381 2409 0 +15.75(+0.66%)
May 17, 2019 2377 2417 2370 2393 0 -5.52(-0.23%)
May 16, 2019 2420 2449 2386 2399 0 +28.08(+1.18%)
May 15, 2019 2368 2381 2347 2371 0 -1.63(-0.07%)
May 14, 2019 2369 2389 2361 2373 0 +5.93(+0.25%)
May 13, 2019 2389 2402 2349 2367 0 -56.04(-2.31%)
May 10, 2019 2383 2432 2369 2423 0 +40.03(+1.68%)
May 09, 2019 2372 2392 2361 2383 0 -8.35(-0.35%)
May 08, 2019 2384 2408 2372 2391 0 -10.68(-0.44%)
May 07, 2019 2417 2426 2386 2402 0 -33.28(-1.37%)
May 06, 2019 2402 2438 2395 2435 0 +4.73(+0.19%)
May 03, 2019 2432 2446 2419 2430 0 +16.46(+0.68%)
May 02, 2019 2415 2430 2391 2414 0 +1.11(+0.05%)
May 01, 2019 2450 2452 2411 2413 0 -37.82(-1.54%)
Apr 30, 2019 2435 2455 2422 2450 0 +21.25(+0.87%)
Apr 29, 2019 2437 2441 2412 2429 0 +4.35(+0.18%)
Apr 26, 2019 2413 2446 2385 2425 0 -47.82(-1.93%)
Apr 25, 2019 2472 2489 2457 2473 0 -7.82(-0.32%)
Apr 24, 2019 2465 2489 2464 2480 0 +15.68(+0.64%)
Apr 23, 2019 2452 2471 2432 2465 0 +17.01(+0.69%)
Apr 22, 2019 2462 2477 2442 2448 0 -21.99(-0.89%)
Apr 18, 2019 2469 2483 2460 2470 0 +3.26(+0.13%)
Apr 17, 2019 2463 2475 2449 2466 0 +7.80(+0.32%)
Apr 16, 2019 2463 2472 2449 2459 0 +4.45(+0.18%)
Apr 15, 2019 2423 2463 2420 2454 0 +29.20(+1.20%)
Apr 12, 2019 2417 2437 2413 2425 0 +12.89(+0.53%)
Apr 11, 2019 2400 2421 2389 2412 0 +9.47(+0.39%)
Apr 10, 2019 2384 2409 2381 2403 0 +17.24(+0.72%)
Apr 09, 2019 2388 2398 2373 2385 0 -15.68(-0.65%)
Apr 08, 2019 2387 2406 2379 2401 0 +6.45(+0.27%)
Apr 05, 2019 2384 2406 2378 2395 0 +13.31(+0.56%)
Apr 04, 2019 2356 2386 2353 2381 0 +25.08(+1.06%)
Apr 03, 2019 2354 2365 2346 2356 0 +8.61(+0.37%)
Apr 02, 2019 2367 2379 2345 2348 0 -22.50(-0.95%)
Apr 01, 2019 2374 2383 2359 2370 0 +6.70(+0.28%)
Mar 29, 2019 2363 2368 2350 2363 0 +9.67(+0.41%)
Mar 28, 2019 2358 2372 2340 2354 0 +3.18(+0.14%)
Mar 27, 2019 2360 2381 2340 2351 0 -9.36(-0.40%)
Mar 26, 2019 2361 2376 2353 2360 0 +6.57(+0.28%)
Mar 25, 2019 2346 2365 2340 2353 0 -1.36(-0.06%)
Mar 22, 2019 2366 2385 2347 2355 0 -19.76(-0.83%)
Mar 21, 2019 2353 2379 2350 2375 0 +17.47(+0.74%)
Mar 20, 2019 2368 2378 2352 2357 0 -21.17(-0.89%)
Mar 19, 2019 2381 2392 2370 2378 0 +5.89(+0.25%)
Mar 18, 2019 2342 2375 2340 2372 0 +29.87(+1.28%)
Mar 15, 2019 2343 2350 2327 2342 0 +2.00(+0.09%)
Mar 14, 2019 2350 2352 2327 2340 0 -22.03(-0.93%)
Mar 13, 2019 2351 2371 2342 2363 0 +20.24(+0.86%)
Mar 12, 2019 2342 2353 2329 2342 0 +3.32(+0.14%)
Mar 11, 2019 2324 2341 2318 2339 0 +20.77(+0.90%)
Mar 08, 2019 2312 2335 2296 2318 0 +25.06(+1.09%)
Mar 07, 2019 2296 2313 2282 2293 0 -16.47(-0.71%)
Mar 06, 2019 2309 2329 2293 2310 0 +5.45(+0.24%)
Mar 05, 2019 2301 2323 2292 2304 0 +20.07(+0.88%)
Mar 04, 2019 2296 2307 2270 2284 0 -5.52(-0.24%)
Mar 01, 2019 2316 2323 2266 2290 0 -13.79(-0.60%)
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%)
Dec 03, 2018 2307 2336 2289 2320 0 +22.30(+0.97%)
Nov 30, 2018 2297 2319 2283 2297 0 +3.37(+0.15%)
Nov 29, 2018 2282 2305 2271 2294 0 +2.95(+0.13%)
Nov 28, 2018 2241 2295 2229 2291 0 +55.85(+2.50%)
Nov 27, 2018 2221 2246 2207 2235 0 +10.48(+0.47%)
Nov 26, 2018 2239 2250 2212 2225 0 +5.21(+0.23%)
Nov 23, 2018 2204 2235 2197 2220 0 +13.29(+0.60%)
Nov 21, 2018 2206 2206 2206 2206 0 -0.09(-0.00%)
Nov 20, 2018 2229 2243 2187 2206 0 -87.98(-3.83%)
Nov 19, 2018 2324 2336 2286 2294 0 -23.89(-1.03%)
Nov 16, 2018 2332 2347 2291 2318 0 -30.23(-1.29%)
Nov 15, 2018 2401 2410 2323 2348 0 -44.11(-1.84%)
Nov 14, 2018 2429 2435 2379 2393 0 -28.56(-1.18%)
Nov 13, 2018 2437 2450 2410 2421 0 -16.94(-0.69%)
Nov 12, 2018 2475 2490 2432 2438 0 -37.25(-1.50%)
Nov 09, 2018 2471 2491 2461 2475 0 +4.17(+0.17%)
Nov 08, 2018 2459 2481 2450 2471 0 +9.12(+0.37%)
Nov 07, 2018 2451 2469 2431 2462 0 +26.52(+1.09%)
Nov 06, 2018 2419 2440 2408 2435 0 +12.02(+0.50%)
Nov 05, 2018 2386 2429 2374 2423 0 +36.90(+1.55%)
Nov 02, 2018 2380 2399 2361 2387 0 +13.57(+0.57%)
Nov 01, 2018 2358 2386 2350 2373 0 +9.17(+0.39%)
Oct 31, 2018 2406 2411 2353 2364 0 -36.91(-1.54%)
Oct 30, 2018 2354 2407 2350 2401 0 +57.15(+2.44%)
Oct 29, 2018 2330 2385 2319 2344 0 +28.90(+1.25%)
Oct 26, 2018 2325 2349 2295 2315 0 +6.99(+0.30%)
Oct 24, 2018 2314 2357 2301 2308 0 -17.17(-0.74%)
Oct 23, 2018 2296 2330 2282 2325 0 +8.19(+0.35%)
Oct 22, 2018 2321 2330 2304 2317 0 +1.19(+0.05%)
Oct 19, 2018 2302 2331 2294 2315 0 +13.35(+0.58%)
Oct 18, 2018 2308 2329 2286 2302 0 -10.01(-0.43%)
Oct 17, 2018 2296 2321 2277 2312 0 +7.73(+0.34%)
Oct 16, 2018 2273 2311 2264 2304 0 +47.30(+2.10%)
Oct 15, 2018 2270 2283 2254 2257 0 -20.40(-0.90%)
Oct 12, 2018 2271 2288 2248 2277 0 +31.69(+1.41%)
Oct 11, 2018 2289 2305 2238 2246 0 -38.76(-1.70%)
Oct 10, 2018 2304 2331 2281 2285 0 -26.43(-1.14%)
Oct 09, 2018 2290 2330 2278 2311 0 +37.95(+1.67%)
Oct 08, 2018 2236 2279 2232 2273 0 +36.70(+1.64%)
Oct 05, 2018 2260 2271 2225 2236 0 -42.85(-1.88%)
Oct 04, 2018 2283 2294 2260 2279 0 -4.76(-0.21%)
Oct 03, 2018 2315 2318 2281 2284 0 -25.14(-1.09%)
Oct 02, 2018 2292 2328 2283 2309 0 +9.05(+0.39%)
Oct 01, 2018 2301 2310 2293 2300 0 +8.12(+0.35%)
Sep 28, 2018 2295 2302 2283 2292 0 -0.12(-0.01%)
Sep 27, 2018 2296 2313 2283 2292 0 -10.35(-0.45%)
Sep 26, 2018 2310 2325 2299 2302 0 -5.24(-0.23%)
Sep 25, 2018 2323 2336 2303 2308 0 +1.49(+0.06%)
Sep 24, 2018 2315 2330 2302 2306 0 -17.62(-0.76%)
Sep 21, 2018 2326 2338 2317 2324 0 +2.40(+0.10%)
Sep 20, 2018 2315 2325 2301 2321 0 +11.08(+0.48%)
Sep 19, 2018 2320 2326 2299 2310 0 -6.65(-0.29%)
Sep 18, 2018 2295 2323 2288 2317 0 +14.97(+0.65%)
Sep 17, 2018 2307 2321 2292 2302 0 -4.83(-0.21%)
Sep 14, 2018 2314 2321 2299 2307 0 -21.12(-0.91%)
Sep 13, 2018 2336 2345 2323 2328 0 -17.95(-0.77%)
Sep 12, 2018 2356 2365 2342 2346 0 -13.21(-0.56%)
Sep 11, 2018 2370 2381 2354 2359 0 -3.40(-0.14%)
Sep 10, 2018 2348 2372 2345 2362 0 +23.80(+1.02%)
Sep 07, 2018 2329 2356 2323 2339 0 +0.52(+0.02%)
Sep 06, 2018 2338 2348 2327 2338 0 +0.10(+0.00%)
Sep 05, 2018 2319 2345 2308 2338 0 +23.46(+1.01%)
Sep 04, 2018 2314 2331 2304 2315 0 -0.96(-0.04%)
Aug 31, 2018 2316 2316 2316 2316 0 +1.76(+0.08%)
Aug 30, 2018 2313 2334 2299 2314 0 -9.88(-0.43%)
Aug 29, 2018 2334 2346 2313 2324 0 -2.82(-0.12%)
Aug 28, 2018 2309 2337 2301 2326 0 +24.26(+1.05%)
Aug 27, 2018 2323 2329 2293 2302 0 -11.56(-0.50%)
Aug 24, 2018 2311 2328 2297 2314 0 +1.38(+0.06%)
Aug 23, 2018 2314 2327 2304 2312 0 -3.59(-0.16%)
Aug 22, 2018 2330 2346 2303 2316 0 +0.71(+0.03%)
Aug 21, 2018 2316 2325 2300 2315 0 +3.54(+0.15%)
Aug 20, 2018 2335 2350 2305 2312 0 -23.94(-1.02%)
Aug 17, 2018 2324 2367 2320 2336 0 -2.80(-0.12%)
Aug 16, 2018 2362 2367 2321 2338 0 +135.74(+6.16%)
Aug 15, 2018 2205 2211 2183 2203 0 -16.42(-0.74%)
Aug 14, 2018 2193 2225 2192 2219 0 +27.38(+1.25%)
Aug 13, 2018 2207 2215 2184 2192 0 -10.90(-0.49%)
Aug 10, 2018 2174 2211 2172 2203 0 +22.05(+1.01%)
Aug 09, 2018 2193 2201 2171 2181 0 -27.54(-1.25%)
Aug 08, 2018 2204 2213 2190 2208 0 +4.81(+0.22%)
Aug 07, 2018 2200 2218 2196 2203 0 +8.13(+0.37%)
Aug 06, 2018 2185 2202 2180 2195 0 +4.00(+0.18%)
Aug 03, 2018 2182 2205 2178 2191 0 +16.27(+0.75%)
Aug 02, 2018 2142 2178 2137 2175 0 +22.82(+1.06%)
Aug 01, 2018 2171 2177 2142 2152 0 -24.81(-1.14%)
Jul 31, 2018 2175 2188 2167 2177 0 +4.48(+0.21%)
Jul 30, 2018 2153 2176 2150 2172 0 +15.84(+0.73%)
Jul 27, 2018 2173 2179 2151 2157 0 -7.04(-0.33%)
Jul 26, 2018 2169 2194 2160 2164 0 +6.83(+0.32%)
Jul 25, 2018 2138 2160 2133 2157 0 +6.98(+0.32%)
Jul 24, 2018 2153 2166 2140 2150 0 +6.36(+0.30%)
Jul 23, 2018 2144 2156 2134 2144 0 -1.73(-0.08%)
Jul 20, 2018 2133 2151 2126 2145 0 +4.35(+0.20%)
Jul 19, 2018 2131 2155 2123 2141 0 +6.18(+0.29%)
Jul 18, 2018 2141 2157 2128 2135 0 -3.07(-0.14%)
Jul 17, 2018 2122 2152 2121 2138 0 +9.79(+0.46%)
Jul 16, 2018 2129 2136 2110 2128 0 -6.85(-0.32%)
Jul 13, 2018 2108 2142 2108 2135 0 +28.07(+1.33%)
Jul 12, 2018 2108 2124 2096 2107 0 +4.18(+0.20%)
Jul 11, 2018 2113 2116 2095 2103 0 -14.57(-0.69%)
Jul 10, 2018 2095 2122 2092 2117 0 +23.56(+1.13%)
Jul 09, 2018 2077 2107 2072 2094 0 +26.66(+1.29%)
Jul 06, 2018 2055 2077 2045 2067 0 +0.01(+0.00%)
Jul 05, 2018 2071 2084 2055 2067 0 +6.94(+0.34%)
Jul 03, 2018 2060 2060 2060 2060 0 +6.70(+0.33%)
Jul 02, 2018 2080 2087 2036 2053 0 -29.47(-1.41%)
Jun 29, 2018 2088 2099 2079 2083 0 -1.39(-0.07%)
Jun 28, 2018 2104 2116 2075 2084 0 -20.38(-0.97%)
Jun 27, 2018 2091 2126 2082 2105 0 +13.07(+0.62%)
Jun 26, 2018 2107 2117 2087 2091 0 -14.14(-0.67%)
Jun 25, 2018 2072 2110 2068 2106 0 +28.47(+1.37%)
Jun 22, 2018 2072 2082 2062 2077 0 +12.28(+0.59%)
Jun 21, 2018 2047 2077 2039 2065 0 +15.43(+0.75%)
Jun 20, 2018 2057 2061 2037 2049 0 -2.96(-0.14%)
Jun 19, 2018 2032 2055 2024 2052 0 +9.30(+0.46%)
Jun 18, 2018 2040 2059 2034 2043 0 -12.81(-0.62%)
Jun 15, 2018 2056 2058 2038 2056 0 +3.20(+0.16%)
Jun 14, 2018 2061 2075 2047 2053 0 -4.26(-0.21%)
Jun 13, 2018 2058 2070 2049 2057 0 -3.06(-0.15%)
Jun 12, 2018 2060 2070 2042 2060 0 +0.65(+0.03%)
Jun 11, 2018 2055 2065 2044 2059 0 +5.34(+0.26%)
Jun 08, 2018 2055 2070 2043 2054 0 -6.40(-0.31%)
Jun 07, 2018 2054 2077 2048 2060 0 +18.57(+0.91%)
Jun 06, 2018 2052 2057 2035 2042 0 -4.19(-0.20%)
Jun 05, 2018 2054 2064 2029 2046 0 -5.94(-0.29%)
Jun 04, 2018 2011 2056 2006 2052 0 +50.43(+2.52%)
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.