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 30, 2014 1646 1664 1642 1661 0 +19.49(+1.19%)
May 29, 2014 1636 1648 1631 1642 0 +8.98(+0.55%)
May 28, 2014 1633 1644 1628 1633 0 -2.56(-0.16%)
May 27, 2014 1639 1643 1628 1635 0 -0.54(-0.03%)
May 23, 2014 1636 1636 1636 0 +4.63(+0.28%)
May 22, 2014 1643 1647 1629 1631 0 -5.75(-0.35%)
May 21, 2014 1643 1646 1626 1637 0 -1.06(-0.06%)
May 20, 2014 1655 1656 1635 1638 0 -23.43(-1.41%)
May 19, 2014 1666 1671 1655 1662 0 -5.43(-0.33%)
May 16, 2014 1662 1674 1655 1667 0 +8.44(+0.51%)
May 15, 2014 1653 1671 1646 1659 0 -34.51(-2.04%)
May 14, 2014 1701 1703 1682 1693 0 -10.29(-0.60%)
May 13, 2014 1706 1710 1699 1703 0 -2.53(-0.15%)
May 12, 2014 1700 1709 1694 1706 0 +3.78(+0.22%)
May 09, 2014 1686 1705 1685 1702 0 +13.06(+0.77%)
May 08, 2014 1675 1695 1673 1689 0 +17.48(+1.05%)
May 07, 2014 1671 1677 1662 1672 0 -0.82(-0.05%)
May 06, 2014 1686 1689 1671 1672 0 -20.75(-1.23%)
May 05, 2014 1702 1705 1689 1693 0 -16.38(-0.96%)
May 02, 2014 1717 1724 1705 1710 0 -7.37(-0.43%)
May 01, 2014 1719 1720 1706 1717 0 -1.40(-0.08%)
Apr 30, 2014 1714 1722 1710 1718 0 +1.29(+0.08%)
Apr 29, 2014 1721 1723 1714 1717 0 -2.40(-0.14%)
Apr 28, 2014 1701 1727 1700 1719 0 +21.44(+1.26%)
Apr 25, 2014 1692 1702 1683 1698 0 +4.42(+0.26%)
Apr 24, 2014 1690 1698 1680 1694 0 +6.10(+0.36%)
Apr 23, 2014 1680 1693 1676 1687 0 +11.26(+0.67%)
Apr 22, 2014 1673 1683 1670 1676 0 +1.67(+0.10%)
Apr 21, 2014 1671 1678 1666 1675 0 -0.70(-0.04%)
Apr 17, 2014 1675 1675 1675 0 +7.01(+0.42%)
Apr 16, 2014 1669 1674 1661 1668 0 +9.42(+0.57%)
Apr 15, 2014 1663 1670 1649 1659 0 -8.89(-0.53%)
Apr 14, 2014 1660 1672 1654 1668 0 +16.76(+1.02%)
Apr 11, 2014 1655 1667 1645 1651 0 -8.48(-0.51%)
Apr 10, 2014 1690 1694 1655 1659 0 -26.66(-1.58%)
Apr 09, 2014 1689 1692 1671 1686 0 -1.44(-0.09%)
Apr 08, 2014 1662 1690 1657 1688 0 +20.67(+1.24%)
Apr 07, 2014 1669 1677 1662 1667 0 -3.65(-0.22%)
Apr 04, 2014 1681 1688 1669 1670 0 -7.56(-0.45%)
Apr 03, 2014 1673 1682 1667 1678 0 +6.90(+0.41%)
Apr 02, 2014 1661 1674 1655 1671 0 +7.03(+0.42%)
Apr 01, 2014 1664 1674 1657 1664 0 +6.66(+0.40%)
Mar 31, 2014 1656 1666 1649 1657 0 +8.08(+0.49%)
Mar 28, 2014 1651 1662 1643 1649 0 -1.32(-0.08%)
Mar 27, 2014 1655 1665 1646 1651 0 -1.57(-0.10%)
Mar 26, 2014 1670 1680 1652 1652 0 -12.94(-0.78%)
Mar 25, 2014 1669 1674 1653 1665 0 +0.15(+0.01%)
Mar 24, 2014 1661 1671 1653 1665 0 +7.59(+0.46%)
Mar 21, 2014 1659 1677 1646 1657 0 +10.94(+0.66%)
Mar 20, 2014 1624 1652 1619 1647 0 +16.26(+1.00%)
Mar 19, 2014 1636 1648 1622 1630 0 -9.07(-0.55%)
Mar 18, 2014 1638 1644 1631 1639 0 +2.82(+0.17%)
Mar 17, 2014 1632 1643 1624 1637 0 +7.15(+0.44%)
Mar 14, 2014 1639 1648 1628 1629 0 -13.22(-0.80%)
Mar 13, 2014 1661 1671 1641 1643 0 -16.16(-0.97%)
Mar 12, 2014 1644 1664 1643 1659 0 +11.25(+0.68%)
Mar 11, 2014 1645 1651 1634 1647 0 +6.92(+0.42%)
Mar 10, 2014 1638 1644 1629 1641 0 +1.50(+0.09%)
Mar 07, 2014 1647 1648 1634 1639 0 -2.82(-0.17%)
Mar 06, 2014 1641 1650 1633 1642 0 -4.77(-0.29%)
Mar 05, 2014 1658 1660 1640 1647 0 -8.35(-0.50%)
Mar 04, 2014 1654 1666 1645 1655 0 +15.56(+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.