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, 2016 1619 1658 1612 1653 0 +43.29(+2.69%)
Jan 28, 2016 1606 1617 1591 1610 0 +10.08(+0.63%)
Jan 27, 2016 1604 1628 1594 1600 0 -1.50(-0.09%)
Jan 26, 2016 1591 1616 1583 1601 0 +10.20(+0.64%)
Jan 25, 2016 1591 1609 1576 1591 0 +2.02(+0.13%)
Jan 22, 2016 1581 1600 1573 1589 0 +23.19(+1.48%)
Jan 21, 2016 1546 1587 1541 1566 0 +23.54(+1.53%)
Jan 20, 2016 1558 1570 1518 1542 0 -35.61(-2.26%)
Jan 19, 2016 1578 1590 1564 1578 0 +8.44(+0.54%)
Jan 15, 2016 1569 1569 1569 1569 0 -25.02(-1.57%)
Jan 14, 2016 1579 1610 1568 1594 0 +16.18(+1.03%)
Jan 13, 2016 1622 1624 1576 1578 0 -43.09(-2.66%)
Jan 12, 2016 1630 1640 1612 1621 0 -1.65(-0.10%)
Jan 11, 2016 1609 1632 1601 1623 0 +18.44(+1.15%)
Jan 08, 2016 1644 1652 1601 1604 0 -37.22(-2.27%)
Jan 07, 2016 1610 1659 1605 1642 0 +12.06(+0.74%)
Jan 06, 2016 1611 1641 1607 1630 0 +4.40(+0.27%)
Jan 05, 2016 1608 1632 1603 1625 0 +28.23(+1.77%)
Jan 04, 2016 1576 1600 1568 1597 0 +2.20(+0.14%)
Dec 31, 2015 1595 1595 1595 1595 0 -11.95(-0.74%)
Dec 30, 2015 1610 1615 1603 1607 0 -1.95(-0.12%)
Dec 29, 2015 1594 1615 1592 1609 0 +21.81(+1.37%)
Dec 28, 2015 1584 1594 1578 1587 0 -2.80(-0.18%)
Dec 24, 2015 1590 1590 1590 1590 0 -5.79(-0.36%)
Dec 23, 2015 1595 1600 1581 1595 0 +11.90(+0.75%)
Dec 22, 2015 1567 1588 1561 1583 0 +22.95(+1.47%)
Dec 21, 2015 1546 1562 1538 1561 0 +16.59(+1.07%)
Dec 18, 2015 1551 1562 1538 1544 0 -11.65(-0.75%)
Dec 17, 2015 1588 1591 1554 1556 0 -32.07(-2.02%)
Dec 16, 2015 1580 1595 1568 1588 0 +17.35(+1.10%)
Dec 15, 2015 1591 1599 1567 1570 0 -12.04(-0.76%)
Dec 14, 2015 1559 1585 1552 1582 0 +23.39(+1.50%)
Dec 11, 2015 1554 1568 1547 1559 0 -10.31(-0.66%)
Dec 10, 2015 1561 1584 1558 1569 0 +11.51(+0.74%)
Dec 09, 2015 1566 1586 1548 1558 0 -29.68(-1.87%)
Dec 08, 2015 1590 1606 1577 1587 0 -11.35(-0.71%)
Dec 07, 2015 1585 1607 1578 1599 0 +12.51(+0.79%)
Dec 04, 2015 1568 1593 1565 1586 0 +20.57(+1.31%)
Dec 03, 2015 1562 1585 1553 1566 0 +16.92(+1.09%)
Dec 02, 2015 1557 1570 1547 1549 0 -12.86(-0.82%)
Dec 01, 2015 1566 1573 1553 1562 0 +3.50(+0.22%)
Nov 30, 2015 1585 1589 1552 1558 0 -24.35(-1.54%)
Nov 27, 2015 1590 1598 1577 1582 0 -1.93(-0.12%)
Nov 25, 2015 1584 1584 1584 1584 0 +7.39(+0.47%)
Nov 24, 2015 1569 1590 1564 1577 0 -0.94(-0.06%)
Nov 23, 2015 1578 1588 1578 1578 0 +9.58(+0.61%)
Nov 20, 2015 1568 1572 1565 1568 0 -6.76(-0.43%)
Nov 19, 2015 1577 1588 1565 1575 0 +2.60(+0.17%)
Nov 18, 2015 1557 1582 1536 1573 0 +13.90(+0.89%)
Nov 17, 2015 1548 1582 1541 1559 0 +40.31(+2.65%)
Nov 16, 2015 1486 1521 1481 1518 0 +30.67(+2.06%)
Nov 13, 2015 1506 1512 1483 1488 0 -27.70(-1.83%)
Nov 12, 2015 1526 1534 1511 1515 0 -10.59(-0.69%)
Nov 11, 2015 1544 1554 1518 1526 0 -25.93(-1.67%)
Nov 10, 2015 1541 1555 1538 1552 0 +9.09(+0.59%)
Nov 09, 2015 1550 1556 1527 1543 0 -13.09(-0.84%)
Nov 06, 2015 1558 1568 1541 1556 0 +2.88(+0.19%)
Nov 05, 2015 1543 1560 1539 1553 0 +5.27(+0.34%)
Nov 04, 2015 1559 1563 1542 1548 0 -2.56(-0.17%)
Nov 03, 2015 1537 1557 1533 1550 0 +11.74(+0.76%)
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.