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, 2019 2219 2264 2214 2248 0 +25.40(+1.14%)
Jan 30, 2019 2250 2256 2206 2222 0 -25.37(-1.13%)
Jan 29, 2019 2249 2257 2238 2247 0 -7.13(-0.32%)
Jan 28, 2019 2242 2257 2229 2255 0 +3.19(+0.14%)
Jan 25, 2019 2280 2289 2242 2251 0 -16.50(-0.73%)
Jan 24, 2019 2270 2276 2233 2268 0 -8.37(-0.37%)
Jan 23, 2019 2283 2297 2250 2276 0 +16.54(+0.73%)
Jan 22, 2019 2254 2284 2242 2260 0 -6.08(-0.27%)
Jan 18, 2019 2250 2276 2246 2266 0 +23.53(+1.05%)
Jan 17, 2019 2226 2251 2221 2242 0 +13.94(+0.63%)
Jan 16, 2019 2228 2244 2218 2228 0 -3.98(-0.18%)
Jan 15, 2019 2222 2242 2213 2232 0 +20.99(+0.95%)
Jan 14, 2019 2206 2226 2197 2211 0 -3.87(-0.17%)
Jan 11, 2019 2211 2225 2202 2215 0 +2.86(+0.13%)
Jan 10, 2019 2187 2214 2165 2212 0 -3.53(-0.16%)
Jan 09, 2019 2226 2243 2205 2216 0 -1.29(-0.06%)
Jan 08, 2019 2217 2230 2182 2217 0 +13.98(+0.63%)
Jan 07, 2019 2176 2219 2164 2203 0 +33.37(+1.54%)
Jan 04, 2019 2157 2179 2143 2170 0 +26.76(+1.25%)
Jan 03, 2019 2157 2188 2138 2143 0 -19.69(-0.91%)
Jan 02, 2019 2122 2170 2119 2163 0 +7.30(+0.34%)
Dec 31, 2018 2143 2161 2131 2155 0 +25.56(+1.20%)
Dec 28, 2018 2129 2161 2115 2130 0 +11.27(+0.53%)
Dec 27, 2018 2080 2120 2046 2119 0 +21.25(+1.01%)
Dec 26, 2018 2007 2099 2001 2097 0 +104.27(+5.23%)
Dec 24, 2018 2010 2035 1987 1993 0 -28.74(-1.42%)
Dec 21, 2018 2026 2081 2015 2022 0 -10.19(-0.50%)
Dec 20, 2018 2088 2091 2004 2032 0 -65.42(-3.12%)
Dec 19, 2018 2121 2158 2088 2097 0 -18.09(-0.86%)
Dec 18, 2018 2110 2125 2098 2116 0 +9.99(+0.47%)
Dec 17, 2018 2129 2146 2090 2106 0 -35.65(-1.66%)
Dec 14, 2018 2166 2182 2130 2141 0 -56.21(-2.56%)
Dec 13, 2018 2210 2222 2185 2197 0 -8.78(-0.40%)
Dec 12, 2018 2227 2233 2202 2206 0 -5.68(-0.26%)
Dec 11, 2018 2220 2231 2194 2212 0 +3.84(+0.17%)
Dec 10, 2018 2205 2219 2168 2208 0 +8.36(+0.38%)
Dec 07, 2018 2244 2258 2183 2200 0 -52.66(-2.34%)
Dec 06, 2018 2241 2264 2205 2252 0 -0.49(-0.02%)
Dec 04, 2018 2311 2327 2244 2253 0 -66.84(-2.88%)
Dec 03, 2018 2307 2336 2289 2320 0 +22.30(+0.97%)
Nov 30, 2018 2297 2319 2283 2297 0 +3.37(+0.15%)
Nov 29, 2018 2282 2305 2271 2294 0 +2.95(+0.13%)
Nov 28, 2018 2241 2295 2229 2291 0 +55.85(+2.50%)
Nov 27, 2018 2221 2246 2207 2235 0 +10.48(+0.47%)
Nov 26, 2018 2239 2250 2212 2225 0 +5.21(+0.23%)
Nov 23, 2018 2204 2235 2197 2220 0 +13.29(+0.60%)
Nov 21, 2018 2206 2206 2206 2206 0 -0.09(-0.00%)
Nov 20, 2018 2229 2243 2187 2206 0 -87.98(-3.83%)
Nov 19, 2018 2324 2336 2286 2294 0 -23.89(-1.03%)
Nov 16, 2018 2332 2347 2291 2318 0 -30.23(-1.29%)
Nov 15, 2018 2401 2410 2323 2348 0 -44.11(-1.84%)
Nov 14, 2018 2429 2435 2379 2393 0 -28.56(-1.18%)
Nov 13, 2018 2437 2450 2410 2421 0 -16.94(-0.69%)
Nov 12, 2018 2475 2490 2432 2438 0 -37.25(-1.50%)
Nov 09, 2018 2471 2491 2461 2475 0 +4.17(+0.17%)
Nov 08, 2018 2459 2481 2450 2471 0 +9.12(+0.37%)
Nov 07, 2018 2451 2469 2431 2462 0 +26.52(+1.09%)
Nov 06, 2018 2419 2440 2408 2435 0 +12.02(+0.50%)
Nov 05, 2018 2386 2429 2374 2423 0 +36.90(+1.55%)
Nov 02, 2018 2380 2399 2361 2387 0 +13.57(+0.57%)
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.