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 (%)
Jul 29, 2016 1816 1821 1807 1816 0 -0.43(-0.02%)
Jul 28, 2016 1814 1820 1799 1816 0 -1.92(-0.11%)
Jul 27, 2016 1830 1833 1813 1818 0 -13.43(-0.73%)
Jul 26, 2016 1831 1844 1823 1831 0 -1.04(-0.06%)
Jul 25, 2016 1823 1834 1819 1832 0 +8.65(+0.47%)
Jul 22, 2016 1825 1830 1817 1824 0 +4.63(+0.25%)
Jul 21, 2016 1819 1825 1810 1819 0 -7.70(-0.42%)
Jul 20, 2016 1828 1833 1820 1827 0 +3.74(+0.21%)
Jul 19, 2016 1821 1829 1818 1823 0 -1.97(-0.11%)
Jul 18, 2016 1815 1832 1812 1825 0 +9.64(+0.53%)
Jul 15, 2016 1825 1827 1808 1815 0 -3.71(-0.20%)
Jul 14, 2016 1822 1831 1816 1819 0 +2.89(+0.16%)
Jul 13, 2016 1813 1821 1804 1816 0 +4.56(+0.25%)
Jul 12, 2016 1814 1822 1803 1812 0 -10.52(-0.58%)
Jul 11, 2016 1809 1830 1806 1822 0 +10.20(+0.56%)
Jul 08, 2016 1812 1805 1794 1812 0 +11.74(+0.65%)
Jul 07, 2016 1794 1811 1780 1800 0 +11.26(+0.63%)
Jul 06, 2016 1789 1789 1789 1789 0 +12.74(+0.72%)
Jul 05, 2016 1772 1788 1765 1776 0 +3.30(+0.19%)
Jul 01, 2016 1773 1773 1773 1773 0 -4.88(-0.27%)
Jun 30, 2016 1772 1784 1761 1778 0 +8.26(+0.47%)
Jun 29, 2016 1753 1773 1750 1769 0 +20.86(+1.19%)
Jun 28, 2016 1751 1758 1729 1749 0 +3.73(+0.21%)
Jun 27, 2016 1745 1751 1725 1745 0 -8.86(-0.51%)
Jun 24, 2016 1722 1773 1720 1754 0 -7.39(-0.42%)
Jun 23, 2016 1765 1769 1752 1761 0 +6.46(+0.37%)
Jun 22, 2016 1750 1765 1748 1755 0 +7.27(+0.42%)
Jun 21, 2016 1745 1756 1736 1747 0 +7.75(+0.45%)
Jun 20, 2016 1745 1758 1738 1740 0 +6.22(+0.36%)
Jun 17, 2016 1736 1744 1722 1733 0 -5.19(-0.30%)
Jun 16, 2016 1730 1743 1724 1739 0 +5.87(+0.34%)
Jun 15, 2016 1734 1747 1728 1733 0 +3.39(+0.20%)
Jun 14, 2016 1722 1735 1710 1729 0 +7.75(+0.45%)
Jun 13, 2016 1733 1739 1720 1722 0 -13.90(-0.80%)
Jun 10, 2016 1728 1742 1721 1736 0 +2.30(+0.13%)
Jun 09, 2016 1738 1745 1725 1733 0 -4.31(-0.25%)
Jun 08, 2016 1728 1741 1725 1738 0 +7.23(+0.42%)
Jun 07, 2016 1732 1743 1725 1730 0 -0.50(-0.03%)
Jun 06, 2016 1738 1742 1726 1731 0 +3.55(+0.21%)
Jun 03, 2016 1719 1732 1716 1727 0 +0.53(+0.03%)
Jun 02, 2016 1715 1728 1705 1727 0 +4.88(+0.28%)
Jun 01, 2016 1719 1731 1713 1722 0 +2.76(+0.16%)
May 31, 2016 1718 1728 1709 1719 0 +1.46(+0.09%)
May 27, 2016 1718 1718 1718 1718 0 -0.51(-0.03%)
May 26, 2016 1713 1740 1706 1718 0 +25.48(+1.51%)
May 25, 2016 1683 1705 1681 1693 0 +10.42(+0.62%)
May 24, 2016 1669 1689 1666 1682 0 +17.61(+1.06%)
May 23, 2016 1672 1683 1663 1665 0 -11.03(-0.66%)
May 20, 2016 1663 1683 1652 1676 0 +15.30(+0.92%)
May 19, 2016 1645 1668 1629 1660 0 +94.78(+6.05%)
May 18, 2016 1561 1580 1543 1566 0 -54.21(-3.35%)
May 17, 2016 1644 1650 1613 1620 0 -24.70(-1.50%)
May 16, 2016 1618 1654 1611 1644 0 +24.06(+1.48%)
May 13, 2016 1654 1657 1615 1620 0 -42.00(-2.53%)
May 12, 2016 1657 1671 1652 1662 0 +6.94(+0.42%)
May 11, 2016 1681 1683 1642 1655 0 -58.03(-3.39%)
May 10, 2016 1715 1722 1704 1714 0 -0.85(-0.05%)
May 09, 2016 1696 1719 1693 1714 0 +20.41(+1.20%)
May 06, 2016 1672 1697 1663 1694 0 +15.59(+0.93%)
May 05, 2016 1682 1691 1664 1678 0 -12.65(-0.75%)
May 04, 2016 1682 1699 1674 1691 0 +2.32(+0.14%)
May 03, 2016 1684 1701 1679 1689 0 -9.28(-0.55%)
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.