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 (%)
Dec 31, 2014 1934 1934 1934 1934 0 -16.99(-0.87%)
Dec 30, 2014 1945 1959 1943 1951 0 +3.48(+0.18%)
Dec 29, 2014 1942 1957 1939 1948 0 -1.75(-0.09%)
Dec 26, 2014 1938 1956 1934 1949 0 +7.82(+0.40%)
Dec 24, 2014 1942 1942 1942 1942 0 -4.50(-0.23%)
Dec 23, 2014 1948 1957 1939 1946 0 +7.41(+0.38%)
Dec 22, 2014 1919 1940 1916 1939 0 +23.44(+1.22%)
Dec 19, 2014 1934 1938 1913 1915 0 -14.74(-0.76%)
Dec 18, 2014 1909 1932 1897 1930 0 +34.53(+1.82%)
Dec 17, 2014 1874 1898 1865 1896 0 +29.04(+1.56%)
Dec 16, 2014 1866 1898 1865 1866 0 -20.87(-1.11%)
Dec 15, 2014 1893 1904 1869 1887 0 +5.15(+0.27%)
Dec 12, 2014 1884 1913 1876 1882 0 -10.50(-0.55%)
Dec 11, 2014 1885 1911 1880 1893 0 +17.77(+0.95%)
Dec 10, 2014 1902 1914 1871 1875 0 -18.20(-0.96%)
Dec 09, 2014 1889 1903 1870 1893 0 -9.04(-0.48%)
Dec 08, 2014 1902 1912 1893 1902 0 -0.24(-0.01%)
Dec 05, 2014 1914 1916 1887 1902 0 -10.71(-0.56%)
Dec 04, 2014 1905 1916 1891 1913 0 -2.20(-0.11%)
Dec 03, 2014 1928 1934 1905 1915 0 -20.91(-1.08%)
Dec 02, 2014 1930 1944 1922 1936 0 +6.47(+0.34%)
Dec 01, 2014 1943 1949 1918 1930 0 -25.70(-1.31%)
Nov 28, 2014 1929 1970 1922 1955 0 +49.93(+2.62%)
Nov 26, 2014 1906 1906 1906 1906 0 +2.95(+0.16%)
Nov 25, 2014 1913 1916 1891 1903 0 -8.19(-0.43%)
Nov 24, 2014 1900 1916 1897 1911 0 +12.91(+0.68%)
Nov 21, 2014 1912 1916 1894 1898 0 +3.47(+0.18%)
Nov 20, 2014 1896 1910 1881 1894 0 -7.55(-0.40%)
Nov 19, 2014 1877 1914 1874 1902 0 +34.55(+1.85%)
Nov 18, 2014 1859 1871 1854 1867 0 +6.68(+0.36%)
Nov 17, 2014 1846 1867 1841 1861 0 +5.07(+0.27%)
Nov 14, 2014 1849 1861 1838 1856 0 +1.72(+0.09%)
Nov 13, 2014 1821 1858 1817 1854 0 +62.23(+3.47%)
Nov 12, 2014 1781 1797 1776 1792 0 +6.48(+0.36%)
Nov 11, 2014 1792 1795 1780 1785 0 -7.46(-0.42%)
Nov 10, 2014 1778 1805 1769 1793 0 +14.21(+0.80%)
Nov 07, 2014 1758 1786 1752 1778 0 +22.17(+1.26%)
Nov 06, 2014 1759 1764 1742 1756 0 +6.81(+0.39%)
Nov 05, 2014 1756 1763 1741 1749 0 +6.42(+0.37%)
Nov 04, 2014 1728 1746 1721 1743 0 +18.26(+1.06%)
Nov 03, 2014 1725 1728 1710 1725 0 +1.74(+0.10%)
Oct 31, 2014 1736 1745 1716 1723 0 -0.16(-0.01%)
Oct 30, 2014 1712 1726 1708 1723 0 +8.68(+0.51%)
Oct 28, 2014 1719 1724 1705 1715 0 -5.06(-0.29%)
Oct 27, 2014 1712 1720 1714 1720 0 +3.85(+0.22%)
Oct 24, 2014 1709 1720 1696 1716 0 +0.65(+0.04%)
Oct 23, 2014 1716 1725 1705 1715 0 +5.69(+0.33%)
Oct 21, 2014 1690 1714 1685 1709 0 +22.35(+1.32%)
Oct 20, 2014 1660 1690 1656 1687 0 +28.28(+1.70%)
Oct 17, 2014 1659 1666 1659 1659 0 +8.68(+0.53%)
Oct 16, 2014 1638 1656 1626 1650 0 -25.35(-1.51%)
Oct 15, 2014 1715 1720 1656 1675 0 -51.64(-2.99%)
Oct 14, 2014 1725 1740 1716 1727 0 +9.41(+0.55%)
Oct 13, 2014 1718 1738 1716 1718 0 -16.50(-0.95%)
Oct 10, 2014 1731 1760 1727 1734 0 +3.91(+0.23%)
Oct 09, 2014 1738 1755 1726 1730 0 -10.91(-0.63%)
Oct 08, 2014 1723 1746 1711 1741 0 +26.06(+1.52%)
Oct 07, 2014 1713 1724 1704 1715 0 -5.10(-0.30%)
Oct 06, 2014 1722 1736 1714 1720 0 -4.63(-0.27%)
Oct 03, 2014 1711 1730 1708 1725 0 +22.28(+1.31%)
Oct 02, 2014 1699 1714 1692 1703 0 +6.07(+0.36%)
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.