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 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%)
Jun 01, 2018 2001 2017 1993 2002 0 +2.19(+0.11%)
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%)
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.