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 (%)
Sep 27, 2013 1653 1659 1647 1655 0 -4.59(-0.28%)
Sep 26, 2013 1660 1667 1649 1659 0 +3.07(+0.19%)
Sep 25, 2013 1681 1682 1637 1656 0 -22.03(-1.31%)
Sep 24, 2013 1690 1699 1676 1678 0 -13.49(-0.80%)
Sep 23, 2013 1675 1694 1670 1692 0 +8.07(+0.48%)
Sep 20, 2013 1697 1700 1682 1684 0 -11.80(-0.70%)
Sep 19, 2013 1700 1702 1683 1695 0 -1.57(-0.09%)
Sep 18, 2013 1671 1700 1664 1697 0 +27.09(+1.62%)
Sep 17, 2013 1662 1677 1661 1670 0 +8.70(+0.52%)
Sep 16, 2013 1668 1672 1658 1661 0 +8.52(+0.52%)
Sep 13, 2013 1653 1659 1646 1653 0 +3.98(+0.24%)
Sep 12, 2013 1658 1665 1644 1649 0 -7.67(-0.46%)
Sep 11, 2013 1651 1660 1644 1656 0 +7.16(+0.43%)
Sep 10, 2013 1640 1654 1636 1649 0 +14.53(+0.89%)
Sep 09, 2013 1620 1638 1616 1635 0 +18.98(+1.17%)
Sep 06, 2013 1619 1628 1606 1616 0 -2.95(-0.18%)
Sep 05, 2013 1618 1634 1614 1619 0 +2.75(+0.17%)
Sep 04, 2013 1613 1623 1606 1616 0 +4.50(+0.28%)
Sep 03, 2013 1627 1631 1607 1611 0 -1.36(-0.08%)
Aug 30, 2013 1613 1613 1613 0 +6.09(+0.38%)
Aug 29, 2013 1603 1616 1600 1607 0 +2.25(+0.14%)
Aug 28, 2013 1611 1616 1602 1604 0 -9.42(-0.58%)
Aug 27, 2013 1612 1621 1607 1614 0 -6.99(-0.43%)
Aug 26, 2013 1633 1638 1620 1621 0 -7.96(-0.49%)
Aug 23, 2013 1632 1636 1618 1629 0 +1.62(+0.10%)
Aug 22, 2013 1633 1642 1621 1627 0 -2.83(-0.17%)
Aug 21, 2013 1628 1646 1618 1630 0 -3.92(-0.24%)
Aug 20, 2013 1637 1644 1631 1634 0 -2.92(-0.18%)
Aug 19, 2013 1641 1647 1630 1637 0 -8.52(-0.52%)
Aug 16, 2013 1647 1655 1638 1645 0 -6.89(-0.42%)
Aug 15, 2013 1657 1668 1645 1652 0 -39.59(-2.34%)
Aug 14, 2013 1703 1711 1688 1692 0 -14.67(-0.86%)
Aug 13, 2013 1710 1714 1692 1707 0 -1.32(-0.08%)
Aug 12, 2013 1698 1714 1695 1708 0 +3.41(+0.20%)
Aug 09, 2013 1713 1717 1700 1704 0 -10.61(-0.62%)
Aug 08, 2013 1723 1731 1706 1715 0 -7.15(-0.42%)
Aug 07, 2013 1719 1728 1706 1722 0 -8.93(-0.52%)
Aug 06, 2013 1741 1743 1722 1731 0 -15.42(-0.88%)
Aug 05, 2013 1741 1751 1736 1747 0 +3.05(+0.17%)
Aug 02, 2013 1734 1744 1728 1744 0 +9.21(+0.53%)
Aug 01, 2013 1735 1744 1729 1734 0 +9.51(+0.55%)
Jul 31, 2013 1726 1737 1720 1725 0 +1.55(+0.09%)
Jul 30, 2013 1730 1736 1719 1723 0 -1.35(-0.08%)
Jul 29, 2013 1721 1730 1717 1725 0 +0.96(+0.06%)
Jul 26, 2013 1722 1725 1704 1724 0 -2.41(-0.14%)
Jul 25, 2013 1730 1738 1716 1726 0 -8.68(-0.50%)
Jul 24, 2013 1745 1746 1724 1735 0 -7.21(-0.41%)
Jul 23, 2013 1732 1744 1727 1742 0 +12.36(+0.71%)
Jul 22, 2013 1731 1736 1724 1730 0 -1.56(-0.09%)
Jul 19, 2013 1721 1735 1716 1731 0 +12.90(+0.75%)
Jul 18, 2013 1718 1725 1710 1718 0 +2.37(+0.14%)
Jul 17, 2013 1721 1727 1711 1716 0 +0.27(+0.02%)
Jul 16, 2013 1711 1720 1706 1716 0 +4.85(+0.28%)
Jul 15, 2013 1716 1717 1703 1711 0 -10.88(-0.63%)
Jul 12, 2013 1718 1724 1711 1722 0 -0.07(-0.00%)
Jul 11, 2013 1716 1726 1710 1722 0 +19.56(+1.15%)
Jul 10, 2013 1702 1715 1691 1702 0 +1.20(+0.07%)
Jul 09, 2013 1698 1710 1693 1701 0 +7.97(+0.47%)
Jul 08, 2013 1674 1695 1673 1693 0 +27.67(+1.66%)
Jul 05, 2013 1664 1668 1647 1665 0 +12.42(+0.75%)
Jul 03, 2013 1653 1653 1653 0 +0.67(+0.04%)
Jul 02, 2013 1644 1672 1642 1652 0 +3.85(+0.23%)
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.