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 (%)
Jan 31, 2013 1516 1530 1513 1518 0 +1.25(+0.08%)
Jan 30, 2013 1526 1527 1512 1517 0 -6.18(-0.41%)
Jan 29, 2013 1510 1530 1508 1523 0 +9.78(+0.65%)
Jan 28, 2013 1511 1519 1503 1513 0 +4.17(+0.28%)
Jan 25, 2013 1525 1528 1506 1509 0 -13.70(-0.90%)
Jan 24, 2013 1517 1529 1512 1523 0 +10.10(+0.67%)
Jan 23, 2013 1512 1518 1505 1513 0 -2.69(-0.18%)
Jan 22, 2013 1505 1517 1502 1515 0 +8.70(+0.58%)
Jan 18, 2013 1507 1507 1507 0 +5.42(+0.36%)
Jan 17, 2013 1509 1512 1498 1501 0 -5.64(-0.37%)
Jan 16, 2013 1500 1511 1498 1507 0 +5.38(+0.36%)
Jan 15, 2013 1483 1508 1482 1502 0 +15.32(+1.03%)
Jan 14, 2013 1488 1496 1480 1486 0 -3.93(-0.26%)
Jan 12, 2013 1492 1497 1482 1490 0 +0.00(+0.00%)
Jan 11, 2013 1492 1497 1482 1490 0 +2.32(+0.16%)
Jan 10, 2013 1495 1501 1475 1488 0 -3.53(-0.24%)
Jan 09, 2013 1495 1497 1484 1491 0 -2.67(-0.18%)
Jan 08, 2013 1491 1502 1486 1494 0 -0.61(-0.04%)
Jan 07, 2013 1498 1504 1485 1495 0 -8.98(-0.60%)
Jan 04, 2013 1499 1509 1489 1504 0 +5.25(+0.35%)
Jan 03, 2013 1505 1511 1486 1498 0 -5.19(-0.35%)
Jan 02, 2013 1499 1506 1483 1504 0 +19.19(+1.29%)
Dec 31, 2012 1484 1484 1484 0 +16.43(+1.12%)
Dec 28, 2012 1473 1485 1466 1468 0 -11.67(-0.79%)
Dec 27, 2012 1479 1486 1470 1480 0 +0.61(+0.04%)
Dec 26, 2012 1490 1493 1472 1479 0 -11.83(-0.79%)
Dec 24, 2012 1491 1491 1491 0 -1.58(-0.11%)
Dec 21, 2012 1495 1503 1481 1492 0 -7.06(-0.47%)
Dec 20, 2012 1491 1504 1483 1500 0 +4.77(+0.32%)
Dec 19, 2012 1513 1517 1494 1495 0 -20.71(-1.37%)
Dec 18, 2012 1504 1519 1499 1515 0 +11.25(+0.75%)
Dec 17, 2012 1494 1509 1492 1504 0 +13.41(+0.90%)
Dec 14, 2012 1497 1504 1490 1491 0 -8.66(-0.58%)
Dec 13, 2012 1498 1508 1495 1499 0 +3.62(+0.24%)
Dec 12, 2012 1519 1525 1492 1496 0 -31.62(-2.07%)
Dec 11, 2012 1556 1565 1524 1527 0 -26.42(-1.70%)
Dec 10, 2012 1554 1559 1546 1554 0 -2.62(-0.17%)
Dec 07, 2012 1553 1564 1547 1556 0 +9.98(+0.65%)
Dec 06, 2012 1547 1554 1536 1547 0 -15.04(-0.96%)
Dec 05, 2012 1565 1570 1549 1562 0 -5.47(-0.35%)
Dec 04, 2012 1559 1577 1553 1567 0 -0.61(-0.04%)
Nov 30, 2012 1547 1572 1541 1568 0 +23.30(+1.51%)
Nov 29, 2012 1536 1551 1527 1544 0 +3.76(+0.24%)
Nov 28, 2012 1518 1545 1513 1541 0 +29.06(+1.92%)
Nov 27, 2012 1519 1528 1509 1512 0 -7.68(-0.51%)
Nov 26, 2012 1529 1531 1510 1519 0 -13.16(-0.86%)
Nov 24, 2012 1515 1532 1506 1532 0 +0.00(+0.00%)
Nov 23, 2012 1515 1533 1506 1532 0 +25.83(+1.71%)
Nov 21, 2012 1507 1507 1507 0 -0.44(-0.03%)
Nov 20, 2012 1509 1512 1493 1507 0 +2.03(+0.13%)
Nov 19, 2012 1489 1508 1478 1505 0 +21.55(+1.45%)
Nov 16, 2012 1492 1496 1476 1483 0 -10.97(-0.73%)
Nov 15, 2012 1503 1512 1471 1494 0 -30.68(-2.01%)
Nov 14, 2012 1538 1544 1519 1525 0 -12.43(-0.81%)
Nov 13, 2012 1539 1552 1525 1537 0 -11.46(-0.74%)
Nov 12, 2012 1545 1553 1536 1549 0 +3.62(+0.23%)
Nov 09, 2012 1540 1553 1535 1545 0 -1.00(-0.06%)
Nov 08, 2012 1563 1580 1546 1546 0 -18.79(-1.20%)
Nov 07, 2012 1572 1581 1556 1565 0 -15.50(-0.98%)
Nov 06, 2012 1572 1592 1568 1581 0 +11.73(+0.75%)
Nov 05, 2012 1557 1571 1555 1569 0 +10.69(+0.69%)
Nov 02, 2012 1575 1578 1557 1558 0 -13.99(-0.89%)
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.