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 (%)
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%)
May 01, 2020 2900 2943 2876 2919 0 +11.34(+0.39%)
Apr 30, 2020 2942 2953 2895 2908 0 -48.31(-1.63%)
Apr 29, 2020 2986 2999 2920 2956 0 -61.25(-2.03%)
Apr 28, 2020 3034 3073 3005 3017 0 -6.18(-0.20%)
Apr 27, 2020 3049 3069 3009 3024 0 -8.03(-0.26%)
Apr 24, 2020 3015 3042 2996 3032 0 +35.83(+1.20%)
Apr 23, 2020 3012 3050 2972 2996 0 -65.91(-2.15%)
Apr 22, 2020 3032 3084 3003 3062 0 +52.90(+1.76%)
Apr 21, 2020 3047 3064 2984 3009 0 -40.56(-1.33%)
Apr 20, 2020 3111 3128 3045 3049 0 -62.23(-2.00%)
Apr 17, 2020 3102 3136 3050 3112 0 +2.42(+0.08%)
Apr 16, 2020 3034 3124 3016 3109 0 +89.90(+2.98%)
Apr 15, 2020 3018 3052 2982 3019 0 -20.75(-0.68%)
Apr 14, 2020 2984 3059 2957 3040 0 +101.91(+3.47%)
Apr 13, 2020 2875 2957 2865 2938 0 +51.38(+1.78%)
Apr 09, 2020 2827 2918 2809 2887 0 -14.72(-0.51%)
Apr 08, 2020 2912 2939 2858 2901 0 +24.30(+0.84%)
Apr 07, 2020 2918 2974 2867 2877 0 -63.28(-2.15%)
Apr 06, 2020 2791 2947 2778 2940 0 +156.94(+5.64%)
Apr 03, 2020 2753 2804 2731 2783 0 +1.36(+0.05%)
Apr 02, 2020 2685 2799 2659 2782 0 +73.75(+2.72%)
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.