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 31, 2013 1661 1670 1645 1646 0 -19.25(-1.16%)
May 30, 2013 1683 1690 1663 1665 0 -11.78(-0.70%)
May 29, 2013 1693 1695 1672 1677 0 -21.62(-1.27%)
May 28, 2013 1705 1717 1692 1698 0 +0.76(+0.04%)
May 24, 2013 1698 1698 1698 0 +19.78(+1.18%)
May 23, 2013 1681 1692 1669 1678 0 -8.10(-0.48%)
May 22, 2013 1693 1706 1678 1686 0 -15.25(-0.90%)
May 21, 2013 1701 1716 1694 1701 0 +4.85(+0.29%)
May 20, 2013 1707 1708 1694 1696 0 -10.63(-0.62%)
May 17, 2013 1709 1720 1693 1707 0 -3.29(-0.19%)
May 16, 2013 1707 1722 1691 1710 0 -25.48(-1.47%)
May 15, 2013 1712 1738 1708 1736 0 +31.84(+1.87%)
May 13, 2013 1708 1713 1692 1704 0 -7.07(-0.41%)
May 10, 2013 1701 1712 1697 1711 0 +10.36(+0.61%)
May 09, 2013 1703 1714 1692 1701 0 -0.59(-0.03%)
May 08, 2013 1708 1711 1692 1701 0 -10.51(-0.61%)
May 07, 2013 1713 1718 1706 1712 0 +3.29(+0.19%)
May 06, 2013 1714 1717 1706 1709 0 -8.73(-0.51%)
May 03, 2013 1710 1721 1698 1717 0 +18.92(+1.11%)
May 02, 2013 1689 1702 1684 1698 0 +4.09(+0.24%)
May 01, 2013 1691 1707 1687 1694 0 +4.23(+0.25%)
Apr 30, 2013 1698 1700 1681 1690 0 -11.22(-0.66%)
Apr 29, 2013 1714 1718 1696 1701 0 -11.44(-0.67%)
Apr 26, 2013 1706 1717 1704 1713 0 +4.92(+0.29%)
Apr 25, 2013 1697 1713 1691 1708 0 +15.43(+0.91%)
Apr 24, 2013 1710 1718 1688 1692 0 -14.67(-0.86%)
Apr 23, 2013 1687 1710 1685 1707 0 +23.94(+1.42%)
Apr 22, 2013 1686 1692 1671 1683 0 -3.00(-0.18%)
Apr 19, 2013 1670 1689 1666 1686 0 +22.23(+1.34%)
Apr 18, 2013 1692 1698 1653 1664 0 -24.11(-1.43%)
Apr 17, 2013 1687 1698 1678 1688 0 -3.40(-0.20%)
Apr 16, 2013 1680 1696 1674 1691 0 +7.19(+0.43%)
Apr 15, 2013 1690 1706 1683 1684 0 -10.17(-0.60%)
Apr 12, 2013 1678 1701 1676 1694 0 +14.10(+0.84%)
Apr 11, 2013 1672 1692 1669 1680 0 +8.64(+0.52%)
Apr 10, 2013 1684 1691 1668 1672 0 -10.30(-0.61%)
Apr 09, 2013 1674 1693 1663 1682 0 +8.02(+0.48%)
Apr 08, 2013 1654 1678 1647 1674 0 +17.41(+1.05%)
Apr 05, 2013 1640 1658 1635 1656 0 +1.16(+0.07%)
Apr 04, 2013 1648 1662 1646 1655 0 +7.19(+0.44%)
Apr 03, 2013 1657 1665 1641 1648 0 -6.05(-0.37%)
Apr 02, 2013 1646 1657 1640 1654 0 +12.56(+0.77%)
Apr 01, 2013 1636 1653 1631 1642 0 +7.85(+0.48%)
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%)
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.