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 (%)
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%)
Apr 02, 2018 2062 2067 1995 2015 0 -66.23(-3.18%)
Mar 29, 2018 2081 2081 2081 2081 0 +30.82(+1.50%)
Mar 28, 2018 2026 2069 2019 2050 0 +29.32(+1.45%)
Mar 27, 2018 2068 2070 2008 2021 0 -37.77(-1.83%)
Mar 26, 2018 2026 2065 2020 2059 0 +55.87(+2.79%)
Mar 23, 2018 2045 2056 2000 2003 0 -34.84(-1.71%)
Mar 22, 2018 2051 2068 2034 2038 0 -28.19(-1.36%)
Mar 21, 2018 2066 2098 2058 2066 0 -3.74(-0.18%)
Mar 20, 2018 2060 2074 2050 2070 0 +18.47(+0.90%)
Mar 19, 2018 2079 2084 2041 2051 0 -33.07(-1.59%)
Mar 16, 2018 2060 2101 2052 2084 0 +29.02(+1.41%)
Mar 15, 2018 2058 2081 2026 2055 0 +1.06(+0.05%)
Mar 14, 2018 2080 2089 2048 2054 0 -19.43(-0.94%)
Mar 13, 2018 2073 2077 2071 2074 0 +0.97(+0.05%)
Mar 12, 2018 2077 2097 2062 2073 0 -6.01(-0.29%)
Mar 09, 2018 2065 2080 2046 2079 0 +21.01(+1.02%)
Mar 08, 2018 2061 2071 2041 2058 0 -3.40(-0.16%)
Mar 07, 2018 2061 2075 2046 2061 0 -47.67(-2.26%)
Mar 06, 2018 2135 2141 2090 2109 0 -21.07(-0.99%)
Mar 05, 2018 2096 2142 2086 2130 0 +20.74(+0.98%)
Mar 02, 2018 2077 2116 2073 2109 0 -0.73(-0.03%)
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.