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 (%)
Feb 29, 2012 1340 1353 1336 1345 0 +5.49(+0.41%)
Feb 28, 2012 1330 1344 1326 1340 0 +9.87(+0.74%)
Feb 27, 2012 1330 1336 1323 1330 0 -3.47(-0.26%)
Feb 24, 2012 1333 1339 1326 1333 0 +4.68(+0.35%)
Feb 23, 2012 1325 1336 1315 1329 0 +5.47(+0.41%)
Feb 22, 2012 1336 1345 1314 1323 0 -21.63(-1.61%)
Feb 21, 2012 1352 1356 1337 1345 0 -38.94(-2.81%)
Feb 17, 2012 1384 1384 1384 0 +10.29(+0.75%)
Feb 16, 2012 1369 1377 1366 1374 0 +6.11(+0.45%)
Feb 15, 2012 1382 1384 1363 1367 0 -11.85(-0.86%)
Feb 14, 2012 1372 1381 1369 1379 0 +7.21(+0.53%)
Feb 13, 2012 1377 1379 1368 1372 0 -2.32(-0.17%)
Feb 10, 2012 1370 1375 1363 1374 0 -2.32(-0.17%)
Feb 09, 2012 1370 1381 1368 1377 0 +7.23(+0.53%)
Feb 08, 2012 1374 1377 1361 1370 0 -1.18(-0.09%)
Feb 07, 2012 1367 1376 1367 1371 0 -2.47(-0.18%)
Feb 06, 2012 1371 1376 1368 1373 0 -3.11(-0.23%)
Feb 03, 2012 1383 1387 1370 1376 0 +1.96(+0.14%)
Feb 02, 2012 1380 1386 1367 1374 0 +3.82(+0.28%)
Feb 01, 2012 1363 1380 1361 1370 0 +17.15(+1.27%)
Jan 31, 2012 1355 1358 1337 1353 0 +3.85(+0.29%)
Jan 30, 2012 1334 1351 1331 1350 0 +9.56(+0.71%)
Jan 27, 2012 1344 1351 1335 1340 0 -5.85(-0.43%)
Jan 26, 2012 1364 1366 1341 1346 0 -12.85(-0.95%)
Jan 25, 2012 1350 1362 1345 1359 0 +4.63(+0.34%)
Jan 24, 2012 1340 1364 1340 1354 0 +8.14(+0.60%)
Jan 23, 2012 1336 1350 1337 1346 0 +0.25(+0.02%)
Jan 20, 2012 1338 1354 1338 1346 0 +3.72(+0.28%)
Jan 19, 2012 1322 1345 1323 1342 0 +12.27(+0.92%)
Jan 18, 2012 1314 1330 1316 1330 0 +4.74(+0.36%)
Jan 17, 2012 1318 1331 1316 1325 0 +7.45(+0.57%)
Jan 13, 2012 1317 1317 1317 0 +1.68(+0.13%)
Jan 12, 2012 1319 1325 1310 1316 0 +4.58(+0.35%)
Jan 11, 2012 1304 1315 1301 1311 0 +7.26(+0.56%)
Jan 10, 2012 1311 1317 1302 1304 0 -1.51(-0.12%)
Jan 09, 2012 1307 1317 1299 1305 0 -2.06(-0.16%)
Jan 06, 2012 1320 1323 1303 1307 0 -13.30(-1.01%)
Jan 05, 2012 1318 1326 1296 1321 0 -9.70(-0.73%)
Jan 04, 2012 1342 1347 1325 1330 0 -3.29(-0.25%)
Dec 30, 2011 1340 1342 1333 1334 0 -7.71(-0.57%)
Dec 29, 2011 1338 1343 1329 1341 0 +4.74(+0.35%)
Dec 28, 2011 1341 1344 1334 1337 0 -4.68(-0.35%)
Dec 27, 2011 1340 1345 1333 1341 0 -0.56(-0.04%)
Dec 23, 2011 1342 1342 1342 0 +11.30(+0.85%)
Dec 21, 2011 1327 1338 1324 1331 0 +3.66(+0.28%)
Dec 20, 2011 1314 1330 1308 1327 0 +27.47(+2.11%)
Dec 19, 2011 1313 1319 1296 1300 0 -12.04(-0.92%)
Dec 16, 2011 1314 1319 1306 1312 0 +6.12(+0.47%)
Dec 15, 2011 1307 1318 1302 1305 0 +4.06(+0.31%)
Dec 14, 2011 1304 1313 1298 1301 0 -2.18(-0.17%)
Dec 13, 2011 1318 1322 1299 1304 0 -11.81(-0.90%)
Dec 12, 2011 1311 1322 1307 1315 0 -3.94(-0.30%)
Dec 09, 2011 1318 1326 1304 1319 0 +3.02(+0.23%)
Dec 08, 2011 1322 1331 1310 1316 0 -13.91(-1.05%)
Dec 07, 2011 1327 1343 1321 1330 0 -4.74(-0.36%)
Dec 06, 2011 1331 1341 1324 1335 0 +8.71(+0.66%)
Dec 05, 2011 1326 1332 1318 1326 0 +7.94(+0.60%)
Dec 02, 2011 1331 1339 1315 1318 0 -7.76(-0.59%)
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.