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 29, 2009 1032 1034 1012 1029 0 +4.79(+0.47%)
May 28, 2009 1028 1036 1009 1024 0 -0.90(-0.09%)
May 27, 2009 1044 1058 1022 1025 0 -16.04(-1.54%)
May 26, 2009 1022 1056 1020 1041 0 +16.52(+1.61%)
May 25, 2009 1030 1038 1020 1025 0 +0.00(+0.00%)
May 22, 2009 1030 1038 1020 1025 0 -0.42(-0.04%)
May 21, 2009 1023 1039 1015 1025 0 -2.33(-0.23%)
May 20, 2009 1045 1059 1025 1027 0 -2.17(-0.21%)
May 19, 2009 1035 1042 1023 1030 0 -5.28(-0.51%)
May 18, 2009 1013 1037 1010 1035 0 +34.27(+3.42%)
May 15, 2009 1013 1025 998.46 1001 0 -15.24(-1.50%)
May 14, 2009 1033 1043 1009 1016 0 -15.82(-1.53%)
May 13, 2009 1041 1042 1022 1032 0 -22.83(-2.17%)
May 12, 2009 1057 1066 1045 1054 0 +3.84(+0.37%)
May 11, 2009 1039 1063 1032 1051 0 +4.52(+0.43%)
May 08, 2009 1051 1055 1035 1046 0 +7.66(+0.74%)
May 07, 2009 1061 1068 1029 1038 0 +7.92(+0.77%)
May 06, 2009 1052 1063 1018 1031 0 -16.26(-1.55%)
May 05, 2009 1049 1063 1033 1047 0 -3.98(-0.38%)
May 04, 2009 1051 1059 1042 1051 0 +15.13(+1.46%)
May 01, 2009 1046 1050 1021 1036 0 -12.03(-1.15%)
Apr 30, 2009 1051 1058 1034 1048 0 +4.85(+0.47%)
Apr 29, 2009 1019 1060 1011 1043 0 +31.20(+3.08%)
Apr 28, 2009 1004 1030 998.83 1012 0 +1.39(+0.14%)
Apr 27, 2009 999.01 1022 993.00 1010 0 +6.93(+0.69%)
Apr 24, 2009 1013 1034 993.54 1003 0 -8.42(-0.83%)
Apr 23, 2009 1017 1024 998.51 1012 0 -4.66(-0.46%)
Apr 22, 2009 1019 1044 1006 1016 0 -10.32(-1.01%)
Apr 21, 2009 1018 1030 1004 1027 0 +14.85(+1.47%)
Apr 20, 2009 1032 1039 1009 1012 0 -24.61(-2.37%)
Apr 17, 2009 1051 1056 1032 1036 0 -8.35(-0.80%)
Apr 16, 2009 1048 1059 1031 1045 0 -1.67(-0.16%)
Apr 15, 2009 1038 1051 1031 1046 0 +1.46(+0.14%)
Apr 14, 2009 1050 1054 1034 1045 0 -12.44(-1.18%)
Apr 13, 2009 1045 1069 1040 1057 0 +13.15(+1.26%)
Apr 10, 2009 1029 1057 1020 1044 0 +0.00(+0.00%)
Apr 09, 2009 1029 1057 1020 1044 0 -24.29(-2.27%)
Apr 08, 2009 1059 1078 1053 1069 0 +15.40(+1.46%)
Apr 07, 2009 1063 1066 1045 1053 0 -19.94(-1.86%)
Apr 06, 2009 1076 1084 1061 1073 0 -11.06(-1.02%)
Apr 03, 2009 1078 1093 1065 1084 0 +5.36(+0.50%)
Apr 02, 2009 1069 1098 1065 1079 0 +21.23(+2.01%)
Apr 01, 2009 1032 1064 1026 1058 0 +10.91(+1.04%)
Mar 31, 2009 1044 1056 1022 1047 0 +8.13(+0.78%)
Mar 30, 2009 1042 1047 1026 1039 0 -17.01(-1.61%)
Mar 27, 2009 1054 1066 1044 1056 0 -7.22(-0.68%)
Mar 26, 2009 1046 1071 1042 1063 0 +26.56(+2.56%)
Mar 25, 2009 1028 1052 1012 1036 0 +12.13(+1.18%)
Mar 24, 2009 1023 1038 1014 1024 0 -9.22(-0.89%)
Mar 23, 2009 1010 1034 1005 1033 0 +43.80(+4.43%)
Mar 20, 2009 1004 1009 977.17 989.55 0 -10.81(-1.08%)
Mar 19, 2009 1014 1018 991.48 1000 0 -6.84(-0.68%)
Mar 18, 2009 978.46 1022 975.20 1007 0 +11.63(+1.17%)
Mar 17, 2009 972.10 995.93 968.64 995.57 0 +28.57(+2.95%)
Mar 16, 2009 981.11 986.81 964.08 967.01 0 -10.70(-1.09%)
Mar 13, 2009 963.49 983.04 955.08 977.71 0 +11.02(+1.14%)
Mar 12, 2009 942.79 970.62 931.86 966.69 0 +30.72(+3.28%)
Mar 11, 2009 957.38 963.02 929.82 935.97 0 -20.64(-2.16%)
Mar 10, 2009 933.53 963.38 926.02 956.62 0 +27.35(+2.94%)
Mar 09, 2009 945.20 960.27 923.75 929.27 0 -23.25(-2.44%)
Mar 06, 2009 976.36 977.31 935.27 952.52 0 -16.16(-1.67%)
Mar 05, 2009 980.14 996.15 958.51 968.68 0 +17.28(+1.82%)
Mar 04, 2009 940.98 967.12 925.33 951.40 0 +23.18(+2.50%)
Mar 03, 2009 951.51 956.95 919.92 928.21 0 -21.74(-2.29%)
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.