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 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%)
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%)
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.