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 29, 2010 1150 1160 1142 1143 0 +11.09(+0.98%)
Jan 28, 2010 1146 1148 1128 1132 0 -12.76(-1.11%)
Jan 27, 2010 1146 1152 1138 1145 0 -4.27(-0.37%)
Jan 26, 2010 1130 1156 1128 1149 0 +16.11(+1.42%)
Jan 25, 2010 1136 1140 1127 1133 0 +1.31(+0.12%)
Jan 22, 2010 1132 1145 1126 1131 0 -1.20(-0.11%)
Jan 21, 2010 1153 1156 1129 1133 0 -17.56(-1.53%)
Jan 20, 2010 1151 1155 1138 1150 0 -5.68(-0.49%)
Jan 19, 2010 1152 1161 1143 1156 0 +9.19(+0.80%)
Jan 15, 2010 1147 1147 1147 0 -7.47(-0.65%)
Jan 14, 2010 1162 1166 1151 1154 0 -11.43(-0.98%)
Jan 13, 2010 1162 1170 1154 1166 0 +5.41(+0.47%)
Jan 12, 2010 1150 1164 1144 1160 0 +5.03(+0.44%)
Jan 11, 2010 1141 1160 1135 1155 0 +14.21(+1.25%)
Jan 08, 2010 1143 1146 1134 1141 0 -6.21(-0.54%)
Jan 07, 2010 1150 1153 1138 1147 0 +1.72(+0.15%)
Jan 06, 2010 1138 1150 1136 1145 0 +5.83(+0.51%)
Jan 05, 2010 1145 1150 1135 1140 0 -8.32(-0.72%)
Jan 04, 2010 1140 1158 1138 1148 0 +12.80(+1.13%)
Dec 31, 2009 1135 1135 1135 0 -16.23(-1.41%)
Dec 30, 2009 1145 1153 1143 1151 0 +2.99(+0.26%)
Dec 29, 2009 1147 1152 1144 1148 0 +1.69(+0.15%)
Dec 28, 2009 1144 1149 1140 1147 0 +5.38(+0.47%)
Dec 24, 2009 1139 1146 1136 1141 0 +4.59(+0.40%)
Dec 23, 2009 1138 1143 1133 1137 0 +0.84(+0.07%)
Dec 22, 2009 1139 1145 1132 1136 0 -0.03(-0.00%)
Dec 21, 2009 1127 1142 1125 1136 0 +11.34(+1.01%)
Dec 18, 2009 1125 1128 1110 1125 0 +5.51(+0.49%)
Dec 17, 2009 1125 1129 1111 1119 0 -14.28(-1.26%)
Dec 16, 2009 1145 1147 1126 1133 0 -7.23(-0.63%)
Dec 15, 2009 1141 1144 1131 1141 0 -2.79(-0.24%)
Dec 14, 2009 1150 1152 1138 1143 0 -5.95(-0.52%)
Dec 11, 2009 1149 1156 1145 1149 0 +4.16(+0.36%)
Dec 10, 2009 1138 1150 1134 1145 0 +11.80(+1.04%)
Dec 09, 2009 1137 1139 1126 1133 0 -7.38(-0.65%)
Dec 08, 2009 1147 1149 1132 1141 0 -10.22(-0.89%)
Dec 07, 2009 1136 1154 1135 1151 0 +13.22(+1.16%)
Dec 04, 2009 1149 1154 1130 1138 0 -3.49(-0.31%)
Dec 03, 2009 1150 1152 1137 1141 0 -11.87(-1.03%)
Dec 02, 2009 1151 1159 1147 1153 0 +0.56(+0.05%)
Dec 01, 2009 1154 1160 1148 1152 0 +5.37(+0.47%)
Nov 30, 2009 1151 1155 1137 1147 0 -6.30(-0.55%)
Nov 27, 2009 1141 1159 1140 1153 0 -7.77(-0.67%)
Nov 25, 2009 1161 1161 1161 0 +4.64(+0.40%)
Nov 24, 2009 1155 1160 1151 1157 0 +3.23(+0.28%)
Nov 23, 2009 1156 1159 1149 1153 0 +6.69(+0.58%)
Nov 20, 2009 1152 1160 1141 1147 0 -6.31(-0.55%)
Nov 19, 2009 1145 1156 1138 1153 0 +4.84(+0.42%)
Nov 18, 2009 1143 1154 1137 1148 0 +5.28(+0.46%)
Nov 17, 2009 1145 1152 1129 1143 0 +1.63(+0.14%)
Nov 16, 2009 1140 1147 1130 1141 0 +5.16(+0.45%)
Nov 13, 2009 1135 1142 1130 1136 0 -4.80(-0.42%)
Nov 12, 2009 1142 1150 1132 1141 0 +4.86(+0.43%)
Nov 11, 2009 1132 1140 1121 1136 0 +9.88(+0.88%)
Nov 10, 2009 1117 1131 1114 1126 0 +11.03(+0.99%)
Nov 09, 2009 1112 1123 1106 1115 0 +9.93(+0.90%)
Nov 06, 2009 1101 1107 1093 1105 0 +4.85(+0.44%)
Nov 05, 2009 1090 1108 1085 1100 0 +11.77(+1.08%)
Nov 04, 2009 1082 1098 1077 1089 0 +9.59(+0.89%)
Nov 03, 2009 1082 1093 1070 1079 0 -6.79(-0.63%)
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.