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 (%)
Mar 28, 2013 1634 1634 1634 0 -1.52(-0.09%)
Mar 27, 2013 1624 1642 1622 1635 0 +1.72(+0.11%)
Mar 26, 2013 1634 1639 1623 1634 0 +1.67(+0.10%)
Mar 25, 2013 1623 1641 1618 1632 0 +9.22(+0.57%)
Mar 22, 2013 1604 1625 1602 1623 0 +22.75(+1.42%)
Mar 21, 2013 1594 1607 1591 1600 0 +1.36(+0.09%)
Mar 20, 2013 1587 1606 1586 1599 0 +19.82(+1.26%)
Mar 19, 2013 1580 1590 1571 1579 0 +1.88(+0.12%)
Mar 18, 2013 1576 1586 1569 1577 0 -3.65(-0.23%)
Mar 15, 2013 1591 1601 1578 1580 0 -15.50(-0.97%)
Mar 14, 2013 1607 1611 1593 1596 0 -7.56(-0.47%)
Mar 13, 2013 1606 1614 1597 1604 0 +1.93(+0.12%)
Mar 12, 2013 1592 1612 1588 1602 0 +10.78(+0.68%)
Mar 11, 2013 1592 1598 1583 1591 0 +0.59(+0.04%)
Mar 08, 2013 1593 1597 1582 1590 0 -0.32(-0.02%)
Mar 07, 2013 1598 1601 1587 1591 0 -3.31(-0.21%)
Mar 06, 2013 1604 1611 1591 1594 0 -8.08(-0.50%)
Mar 05, 2013 1599 1610 1587 1602 0 +6.92(+0.43%)
Mar 04, 2013 1559 1597 1558 1595 0 +33.60(+2.15%)
Mar 01, 2013 1541 1565 1539 1561 0 +19.62(+1.27%)
Feb 28, 2013 1549 1565 1539 1542 0 -12.85(-0.83%)
Feb 27, 2013 1537 1565 1529 1555 0 +13.35(+0.87%)
Feb 26, 2013 1533 1550 1530 1541 0 +7.27(+0.47%)
Feb 22, 2013 1531 1538 1522 1534 0 +4.28(+0.28%)
Feb 21, 2013 1523 1552 1516 1530 0 +19.16(+1.27%)
Feb 20, 2013 1504 1526 1493 1511 0 -1.87(-0.12%)
Feb 15, 2013 1512 1512 1512 0 -26.03(-1.69%)
Feb 14, 2013 1538 1546 1531 1539 0 -5.54(-0.36%)
Feb 13, 2013 1545 1554 1538 1544 0 -1.56(-0.10%)
Feb 12, 2013 1548 1552 1539 1546 0 -1.36(-0.09%)
Feb 11, 2013 1546 1551 1530 1547 0 -2.55(-0.16%)
Feb 08, 2013 1541 1554 1538 1550 0 +8.45(+0.55%)
Feb 07, 2013 1546 1551 1533 1541 0 -2.61(-0.17%)
Feb 06, 2013 1532 1548 1524 1544 0 +29.09(+1.92%)
Feb 04, 2013 1515 1524 1505 1515 0 -17.43(-1.14%)
Feb 01, 2013 1524 1535 1519 1532 0 +13.84(+0.91%)
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%)
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.