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, 2020 3138 3153 3099 3140 0 -6.60(-0.21%)
Jul 30, 2020 3125 3158 3111 3146 0 -10.54(-0.33%)
Jul 29, 2020 3172 3183 3140 3157 0 -18.95(-0.60%)
Jul 28, 2020 3171 3194 3155 3176 0 +9.96(+0.31%)
Jul 27, 2020 3162 3186 3152 3166 0 +0.26(+0.01%)
Jul 24, 2020 3160 3197 3147 3166 0 -3.78(-0.12%)
Jul 23, 2020 3198 3206 3161 3169 0 -23.37(-0.73%)
Jul 22, 2020 3184 3202 3152 3193 0 +15.87(+0.50%)
Jul 21, 2020 3165 3215 3159 3177 0 +16.31(+0.52%)
Jul 20, 2020 3169 3190 3142 3161 0 -3.02(-0.10%)
Jul 17, 2020 3198 3201 3158 3164 0 -12.38(-0.39%)
Jul 16, 2020 3173 3193 3153 3176 0 +3.89(+0.12%)
Jul 15, 2020 3178 3214 3145 3172 0 +2.81(+0.09%)
Jul 14, 2020 3106 3179 3096 3169 0 +55.22(+1.77%)
Jul 13, 2020 3151 3201 3100 3114 0 -25.34(-0.81%)
Jul 10, 2020 3106 3153 3074 3139 0 +49.44(+1.60%)
Jul 09, 2020 3044 3109 3030 3090 0 +55.77(+1.84%)
Jul 08, 2020 3075 3080 3008 3034 0 -22.68(-0.74%)
Jul 07, 2020 2914 3075 2908 3057 0 +129.83(+4.44%)
Jul 06, 2020 2941 2952 2903 2927 0 +3.52(+0.12%)
Jul 02, 2020 2940 2961 2914 2923 0 -4.50(-0.15%)
Jul 01, 2020 2921 2938 2902 2928 0 -0.31(-0.01%)
Jun 30, 2020 2912 2939 2896 2928 0 +16.80(+0.58%)
Jun 29, 2020 2890 2925 2880 2911 0 +27.86(+0.97%)
Jun 26, 2020 2920 2949 2875 2884 0 -36.08(-1.24%)
Jun 25, 2020 2908 2928 2879 2920 0 +0.46(+0.02%)
Jun 24, 2020 2941 2945 2899 2919 0 -23.37(-0.79%)
Jun 23, 2020 2974 2987 2938 2943 0 -10.51(-0.36%)
Jun 22, 2020 2932 2964 2916 2953 0 +36.10(+1.24%)
Jun 19, 2020 2905 2939 2878 2917 0 +35.43(+1.23%)
Jun 18, 2020 2892 2904 2869 2882 0 -16.94(-0.58%)
Jun 17, 2020 2920 2927 2886 2899 0 -17.99(-0.62%)
Jun 16, 2020 2922 2935 2887 2917 0 +38.38(+1.33%)
Jun 15, 2020 2871 2892 2842 2878 0 +7.19(+0.25%)
Jun 12, 2020 2932 2942 2847 2871 0 -45.07(-1.55%)
Jun 11, 2020 2948 2983 2905 2916 0 -39.22(-1.33%)
Jun 10, 2020 2963 2987 2950 2955 0 -2.45(-0.08%)
Jun 09, 2020 2972 2982 2943 2958 0 -7.48(-0.25%)
Jun 08, 2020 2943 2975 2929 2965 0 -12.45(-0.42%)
Jun 05, 2020 2997 3004 2936 2978 0 -1.45(-0.05%)
Jun 04, 2020 2996 3027 2968 2979 0 -18.33(-0.61%)
Jun 03, 2020 3002 3015 2974 2997 0 -2.49(-0.08%)
Jun 02, 2020 2998 3016 2975 3000 0 -3.71(-0.12%)
Jun 01, 2020 2999 3019 2973 3004 0 -11.95(-0.40%)
May 29, 2020 2999 3030 2956 3016 0 +14.48(+0.48%)
May 28, 2020 2995 3032 2981 3001 0 +39.96(+1.35%)
May 27, 2020 2974 2993 2913 2961 0 -9.10(-0.31%)
May 26, 2020 2988 3013 2960 2970 0 -2.53(-0.09%)
May 22, 2020 2987 2998 2958 2973 0 -11.68(-0.39%)
May 21, 2020 2989 3014 2966 2984 0 -14.06(-0.47%)
May 20, 2020 3032 3039 2981 2998 0 -1.87(-0.06%)
May 19, 2020 3107 3126 2992 3000 0 -40.92(-1.35%)
May 18, 2020 3030 3057 3002 3041 0 +50.42(+1.69%)
May 15, 2020 2951 2998 2936 2991 0 +39.65(+1.34%)
May 14, 2020 2970 2986 2895 2951 0 -6.08(-0.21%)
May 13, 2020 2963 3011 2939 2957 0 -9.94(-0.33%)
May 12, 2020 2997 3023 2967 2967 0 -14.33(-0.48%)
May 11, 2020 2953 2997 2946 2982 0 +32.20(+1.09%)
May 08, 2020 2943 2958 2919 2949 0 +26.40(+0.90%)
May 07, 2020 2960 2974 2914 2923 0 -29.78(-1.01%)
May 06, 2020 2984 2999 2937 2953 0 -15.71(-0.53%)
May 05, 2020 2950 2988 2932 2968 0 +21.44(+0.73%)
May 04, 2020 2934 2961 2894 2947 0 +27.86(+0.95%)
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.