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 (%)
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%)
Jun 01, 2009 1039 1058 1029 1053 0 +23.92(+2.32%)
May 29, 2009 1032 1034 1012 1029 0 +4.79(+0.47%)
May 28, 2009 1028 1036 1009 1024 0 -0.90(-0.09%)
May 27, 2009 1044 1058 1022 1025 0 -16.04(-1.54%)
May 26, 2009 1022 1056 1020 1041 0 +16.52(+1.61%)
May 25, 2009 1030 1038 1020 1025 0 +0.00(+0.00%)
May 22, 2009 1030 1038 1020 1025 0 -0.42(-0.04%)
May 21, 2009 1023 1039 1015 1025 0 -2.33(-0.23%)
May 20, 2009 1045 1059 1025 1027 0 -2.17(-0.21%)
May 19, 2009 1035 1042 1023 1030 0 -5.28(-0.51%)
May 18, 2009 1013 1037 1010 1035 0 +34.27(+3.42%)
May 15, 2009 1013 1025 998.46 1001 0 -15.24(-1.50%)
May 14, 2009 1033 1043 1009 1016 0 -15.82(-1.53%)
May 13, 2009 1041 1042 1022 1032 0 -22.83(-2.17%)
May 12, 2009 1057 1066 1045 1054 0 +3.84(+0.37%)
May 11, 2009 1039 1063 1032 1051 0 +4.52(+0.43%)
May 08, 2009 1051 1055 1035 1046 0 +7.66(+0.74%)
May 07, 2009 1061 1068 1029 1038 0 +7.92(+0.77%)
May 06, 2009 1052 1063 1018 1031 0 -16.26(-1.55%)
May 05, 2009 1049 1063 1033 1047 0 -3.98(-0.38%)
May 04, 2009 1051 1059 1042 1051 0 +15.13(+1.46%)
May 01, 2009 1046 1050 1021 1036 0 -12.03(-1.15%)
Apr 30, 2009 1051 1058 1034 1048 0 +4.85(+0.47%)
Apr 29, 2009 1019 1060 1011 1043 0 +31.20(+3.08%)
Apr 28, 2009 1004 1030 998.83 1012 0 +1.39(+0.14%)
Apr 27, 2009 999.01 1022 993.00 1010 0 +6.93(+0.69%)
Apr 24, 2009 1013 1034 993.54 1003 0 -8.42(-0.83%)
Apr 23, 2009 1017 1024 998.51 1012 0 -4.66(-0.46%)
Apr 22, 2009 1019 1044 1006 1016 0 -10.32(-1.01%)
Apr 21, 2009 1018 1030 1004 1027 0 +14.85(+1.47%)
Apr 20, 2009 1032 1039 1009 1012 0 -24.61(-2.37%)
Apr 17, 2009 1051 1056 1032 1036 0 -8.35(-0.80%)
Apr 16, 2009 1048 1059 1031 1045 0 -1.67(-0.16%)
Apr 15, 2009 1038 1051 1031 1046 0 +1.46(+0.14%)
Apr 14, 2009 1050 1054 1034 1045 0 -12.44(-1.18%)
Apr 13, 2009 1045 1069 1040 1057 0 +13.15(+1.26%)
Apr 10, 2009 1029 1057 1020 1044 0 +0.00(+0.00%)
Apr 09, 2009 1029 1057 1020 1044 0 -24.29(-2.27%)
Apr 08, 2009 1059 1078 1053 1069 0 +15.40(+1.46%)
Apr 07, 2009 1063 1066 1045 1053 0 -19.94(-1.86%)
Apr 06, 2009 1076 1084 1061 1073 0 -11.06(-1.02%)
Apr 03, 2009 1078 1093 1065 1084 0 +5.36(+0.50%)
Apr 02, 2009 1069 1098 1065 1079 0 +21.23(+2.01%)
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.