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 (%)
Aug 31, 2010 1102 1117 1095 1101 0 -4.33(-0.39%)
Aug 30, 2010 1114 1120 1103 1105 0 -10.01(-0.90%)
Aug 27, 2010 1114 1121 1106 1115 0 -1.31(-0.12%)
Aug 26, 2010 1118 1127 1109 1116 0 -6.81(-0.61%)
Aug 25, 2010 1113 1128 1109 1123 0 +6.89(+0.62%)
Aug 24, 2010 1104 1125 1099 1116 0 +2.19(+0.20%)
Aug 23, 2010 1108 1124 1102 1114 0 +12.96(+1.18%)
Aug 20, 2010 1097 1106 1094 1101 0 +4.10(+0.37%)
Aug 19, 2010 1107 1114 1092 1097 0 -13.18(-1.19%)
Aug 18, 2010 1103 1119 1096 1110 0 +0.97(+0.09%)
Aug 17, 2010 1106 1122 1102 1109 0 +10.84(+0.99%)
Aug 16, 2010 1093 1102 1090 1098 0 -0.23(-0.02%)
Aug 13, 2010 1099 1108 1091 1098 0 -4.53(-0.41%)
Aug 12, 2010 1102 1110 1093 1103 0 -9.78(-0.88%)
Aug 11, 2010 1124 1126 1112 1113 0 -23.71(-2.09%)
Aug 10, 2010 1132 1143 1126 1137 0 -0.50(-0.04%)
Aug 09, 2010 1131 1143 1130 1137 0 +9.46(+0.84%)
Aug 06, 2010 1127 1129 1112 1128 0 +0.85(+0.08%)
Aug 05, 2010 1126 1130 1114 1127 0 +1.68(+0.15%)
Aug 04, 2010 1114 1128 1111 1125 0 +8.45(+0.76%)
Aug 03, 2010 1119 1129 1110 1117 0 -6.02(-0.54%)
Aug 02, 2010 1125 1130 1113 1123 0 +5.46(+0.49%)
Jul 30, 2010 1114 1119 1101 1117 0 +3.26(+0.29%)
Jul 29, 2010 1120 1132 1108 1114 0 -3.33(-0.30%)
Jul 28, 2010 1119 1127 1111 1117 0 +0.86(+0.08%)
Jul 27, 2010 1116 1126 1110 1116 0 -2.73(-0.24%)
Jul 26, 2010 1123 1128 1110 1119 0 -4.85(-0.43%)
Jul 23, 2010 1107 1126 1105 1124 0 +17.06(+1.54%)
Jul 22, 2010 1097 1112 1096 1107 0 +15.49(+1.42%)
Jul 21, 2010 1108 1108 1086 1091 0 -14.12(-1.28%)
Jul 20, 2010 1103 1108 1072 1106 0 +24.82(+2.30%)
Jul 19, 2010 1085 1088 1072 1081 0 -3.00(-0.28%)
Jul 16, 2010 1087 1100 1081 1084 0 -10.69(-0.98%)
Jul 15, 2010 1094 1101 1085 1094 0 -0.04(-0.00%)
Jul 14, 2010 1089 1095 1086 1094 0 -3.37(-0.31%)
Jul 13, 2010 1096 1102 1087 1098 0 +10.60(+0.97%)
Jul 12, 2010 1078 1094 1078 1087 0 +7.92(+0.73%)
Jul 09, 2010 1080 1083 1072 1079 0 +4.24(+0.39%)
Jul 08, 2010 1078 1082 1064 1075 0 +5.37(+0.50%)
Jul 07, 2010 1063 1072 1052 1070 0 +5.58(+0.52%)
Jul 06, 2010 1078 1082 1056 1064 0 +9.64(+0.91%)
Jul 02, 2010 1056 1065 1049 1054 0 -6.30(-0.59%)
Jul 01, 2010 1056 1063 1044 1061 0 +8.17(+0.78%)
Jun 30, 2010 1054 1072 1050 1053 0 -13.13(-1.23%)
Jun 29, 2010 1067 1076 1056 1066 0 -8.73(-0.81%)
Jun 25, 2010 1074 1100 1072 1074 0 -24.87(-2.26%)
Jun 24, 2010 1107 1120 1097 1099 0 -20.91(-1.87%)
Jun 23, 2010 1118 1126 1111 1120 0 +3.95(+0.35%)
Jun 22, 2010 1127 1136 1113 1116 0 -9.06(-0.81%)
Jun 21, 2010 1141 1145 1118 1125 0 -11.60(-1.02%)
Jun 18, 2010 1138 1147 1134 1137 0 -0.50(-0.04%)
Jun 17, 2010 1133 1141 1126 1137 0 +7.29(+0.65%)
Jun 16, 2010 1131 1142 1126 1130 0 -13.31(-1.16%)
Jun 15, 2010 1140 1145 1129 1143 0 +12.01(+1.06%)
Jun 14, 2010 1130 1138 1123 1131 0 +7.25(+0.64%)
Jun 11, 2010 1123 1132 1115 1124 0 -5.40(-0.48%)
Jun 10, 2010 1128 1138 1123 1130 0 +9.29(+0.83%)
Jun 09, 2010 1119 1131 1111 1120 0 +5.12(+0.46%)
Jun 08, 2010 1111 1120 1106 1115 0 +4.06(+0.37%)
Jun 07, 2010 1112 1129 1104 1111 0 +0.63(+0.06%)
Jun 04, 2010 1113 1138 1106 1110 0 -30.58(-2.68%)
Jun 03, 2010 1144 1152 1134 1141 0 -2.50(-0.22%)
Jun 02, 2010 1141 1145 1127 1144 0 +15.80(+1.40%)
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.