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 31, 2018 2430 2441 2392 2405 0 -23.44(-0.97%)
Jan 30, 2018 2455 2461 2443 2429 0 -35.78(-1.45%)
Jan 29, 2018 2441 2476 2436 2465 0 +17.03(+0.70%)
Jan 26, 2018 2422 2449 2409 2448 0 +31.71(+1.31%)
Jan 25, 2018 2401 2424 2393 2416 0 +19.80(+0.83%)
Jan 24, 2018 2409 2413 2373 2396 0 -3.77(-0.16%)
Jan 23, 2018 2393 2409 2375 2400 0 +2.97(+0.12%)
Jan 22, 2018 2376 2398 2365 2397 0 +19.66(+0.83%)
Jan 19, 2018 2374 2384 2354 2377 0 +9.38(+0.40%)
Jan 18, 2018 2372 2382 2351 2368 0 +25.58(+1.09%)
Jan 17, 2018 2316 2350 2304 2342 0 +37.60(+1.63%)
Jan 16, 2018 2325 2337 2297 2305 0 -10.73(-0.46%)
Jan 12, 2018 2315 2315 2315 2315 0 +30.14(+1.32%)
Jan 11, 2018 2261 2295 2244 2285 0 +25.16(+1.11%)
Jan 10, 2018 2257 2265 2239 2260 0 -8.52(-0.38%)
Jan 09, 2018 2300 2308 2264 2269 0 -17.23(-0.75%)
Jan 08, 2018 2265 2296 2259 2286 0 +23.46(+1.04%)
Jan 05, 2018 2256 2271 2248 2262 0 +9.86(+0.44%)
Jan 04, 2018 2261 2270 2234 2253 0 -3.95(-0.18%)
Jan 03, 2018 2249 2275 2241 2256 0 +15.41(+0.69%)
Jan 02, 2018 2244 2264 2230 2241 0 +10.80(+0.48%)
Dec 29, 2017 2230 2230 2230 2230 0 -10.25(-0.46%)
Dec 28, 2017 2243 2247 2234 2241 0 +2.49(+0.11%)
Dec 27, 2017 2245 2246 2231 2238 0 -2.14(-0.10%)
Dec 26, 2017 2227 2251 2225 2240 0 +14.49(+0.65%)
Dec 22, 2017 2227 2231 2212 2226 0 +3.61(+0.16%)
Dec 21, 2017 2238 2248 2218 2222 0 -10.38(-0.46%)
Dec 20, 2017 2247 2254 2222 2232 0 -1.70(-0.08%)
Dec 19, 2017 2263 2265 2222 2234 0 +4.69(+0.21%)
Dec 18, 2017 2218 2240 2215 2229 0 +18.68(+0.84%)
Dec 15, 2017 2220 2241 2203 2211 0 +17.41(+0.79%)
Dec 14, 2017 2217 2230 2191 2193 0 -17.29(-0.78%)
Dec 13, 2017 2190 2219 2185 2211 0 +20.02(+0.91%)
Dec 12, 2017 2190 2207 2185 2191 0 -8.35(-0.38%)
Dec 11, 2017 2200 2208 2181 2199 0 +6.45(+0.29%)
Dec 08, 2017 2189 2198 2178 2193 0 +3.23(+0.15%)
Dec 07, 2017 2195 2208 2183 2189 0 -6.88(-0.31%)
Dec 06, 2017 2210 2217 2191 2196 0 -14.42(-0.65%)
Dec 05, 2017 2203 2222 2188 2211 0 +6.99(+0.32%)
Dec 04, 2017 2204 2217 2184 2204 0 +17.22(+0.79%)
Dec 01, 2017 2185 2196 2157 2186 0 +2.18(+0.10%)
Nov 30, 2017 2195 2216 2164 2184 0 +3.48(+0.16%)
Nov 29, 2017 2150 2193 2144 2181 0 +38.92(+1.82%)
Nov 28, 2017 2133 2145 2118 2142 0 +10.53(+0.49%)
Nov 27, 2017 2135 2150 2121 2131 0 +1.93(+0.09%)
Nov 24, 2017 2143 2150 2127 2129 0 -4.95(-0.23%)
Nov 22, 2017 2140 2146 2125 2134 0 -2.65(-0.12%)
Nov 21, 2017 2157 2164 2126 2137 0 -11.35(-0.53%)
Nov 20, 2017 2128 2152 2114 2148 0 +5.38(+0.25%)
Nov 17, 2017 2163 2188 2121 2143 0 -23.75(-1.10%)
Nov 16, 2017 2094 2170 2085 2167 0 +157.30(+7.83%)
Nov 15, 2017 2023 2040 2000 2009 0 -41.48(-2.02%)
Nov 14, 2017 2042 2054 2029 2051 0 +0.37(+0.02%)
Nov 13, 2017 2054 2076 2045 2051 0 -3.03(-0.15%)
Nov 10, 2017 2032 2066 2031 2054 0 +19.25(+0.95%)
Nov 09, 2017 2018 2041 2006 2034 0 +5.43(+0.27%)
Nov 08, 2017 2004 2034 2001 2029 0 +27.55(+1.38%)
Nov 07, 2017 2001 2007 1986 2001 0 +2.86(+0.14%)
Nov 06, 2017 2011 2018 1995 1998 0 -18.62(-0.92%)
Nov 03, 2017 2002 2025 1996 2017 0 +16.85(+0.84%)
Nov 02, 2017 1986 2010 1974 2000 0 +22.24(+1.12%)
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.