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 28, 2014 1643 1664 1635 1653 0 +9.04(+0.55%)
Feb 27, 2014 1646 1649 1632 1644 0 -2.81(-0.17%)
Feb 26, 2014 1623 1657 1619 1646 0 +37.47(+2.33%)
Feb 25, 2014 1601 1617 1599 1609 0 +4.97(+0.31%)
Feb 24, 2014 1600 1615 1597 1604 0 +5.68(+0.36%)
Feb 21, 2014 1604 1609 1592 1598 0 -9.85(-0.61%)
Feb 20, 2014 1603 1620 1594 1608 0 -22.64(-1.39%)
Feb 19, 2014 1631 1641 1619 1631 0 -5.03(-0.31%)
Feb 18, 2014 1640 1644 1626 1636 0 -6.25(-0.38%)
Feb 14, 2014 1642 1642 1642 0 +5.25(+0.32%)
Feb 13, 2014 1624 1641 1620 1637 0 +7.41(+0.45%)
Feb 12, 2014 1620 1636 1616 1629 0 +1.12(+0.07%)
Feb 11, 2014 1610 1630 1605 1628 0 +20.93(+1.30%)
Feb 10, 2014 1605 1609 1591 1607 0 +0.02(+0.00%)
Feb 07, 2014 1596 1610 1584 1607 0 +15.34(+0.96%)
Feb 06, 2014 1588 1600 1580 1592 0 +10.94(+0.69%)
Feb 05, 2014 1571 1587 1568 1581 0 +1.39(+0.09%)
Feb 04, 2014 1580 1589 1569 1580 0 +2.77(+0.18%)
Feb 03, 2014 1611 1617 1574 1577 0 -40.00(-2.47%)
Jan 31, 2014 1602 1628 1595 1617 0 -2.43(-0.15%)
Jan 30, 2014 1618 1629 1611 1619 0 +10.38(+0.65%)
Jan 29, 2014 1634 1636 1608 1609 0 -17.44(-1.07%)
Jan 28, 2014 1619 1640 1615 1626 0 +10.58(+0.65%)
Jan 27, 2014 1614 1623 1607 1616 0 -2.49(-0.15%)
Jan 24, 2014 1628 1635 1614 1618 0 -13.89(-0.85%)
Jan 23, 2014 1631 1637 1622 1632 0 -9.56(-0.58%)
Jan 22, 2014 1658 1659 1635 1642 0 -10.85(-0.66%)
Jan 21, 2014 1663 1667 1636 1653 0 -12.09(-0.73%)
Jan 17, 2014 1665 1665 1665 0 -8.99(-0.54%)
Jan 16, 2014 1688 1690 1665 1674 0 -18.39(-1.09%)
Jan 15, 2014 1696 1701 1687 1692 0 -4.41(-0.26%)
Jan 14, 2014 1686 1699 1683 1696 0 +10.65(+0.63%)
Jan 13, 2014 1696 1704 1681 1686 0 -20.52(-1.20%)
Jan 10, 2014 1712 1724 1692 1706 0 -4.71(-0.28%)
Jan 09, 2014 1708 1719 1688 1711 0 +13.27(+0.78%)
Jan 08, 2014 1712 1713 1692 1698 0 -13.29(-0.78%)
Jan 07, 2014 1708 1721 1701 1711 0 +1.92(+0.11%)
Jan 06, 2014 1724 1726 1700 1709 0 -10.31(-0.60%)
Jan 03, 2014 1724 1731 1716 1719 0 -3.54(-0.21%)
Jan 02, 2014 1723 1738 1715 1723 0 +0.27(+0.02%)
Dec 31, 2013 1723 1723 1723 0 +3.56(+0.21%)
Dec 30, 2013 1719 1725 1713 1719 0 +3.85(+0.22%)
Dec 27, 2013 1720 1727 1711 1715 0 -0.06(-0.00%)
Dec 26, 2013 1708 1720 1706 1715 0 +7.58(+0.44%)
Dec 24, 2013 1708 1708 1708 0 +2.31(+0.14%)
Dec 23, 2013 1703 1709 1694 1706 0 +6.59(+0.39%)
Dec 20, 2013 1694 1708 1692 1699 0 +6.14(+0.36%)
Dec 19, 2013 1700 1706 1690 1693 0 -16.61(-0.97%)
Dec 18, 2013 1694 1711 1682 1709 0 +18.52(+1.10%)
Dec 17, 2013 1701 1705 1688 1691 0 -10.39(-0.61%)
Dec 16, 2013 1710 1717 1696 1701 0 -5.29(-0.31%)
Dec 13, 2013 1722 1723 1702 1707 0 -8.72(-0.51%)
Dec 12, 2013 1725 1731 1712 1715 0 -9.93(-0.58%)
Dec 11, 2013 1726 1741 1720 1725 0 -3.55(-0.21%)
Dec 10, 2013 1742 1745 1727 1729 0 -16.87(-0.97%)
Dec 09, 2013 1752 1758 1740 1746 0 -1.28(-0.07%)
Dec 06, 2013 1744 1754 1738 1747 0 +9.31(+0.54%)
Dec 05, 2013 1745 1751 1727 1738 0 -18.12(-1.03%)
Dec 04, 2013 1760 1778 1745 1756 0 -15.86(-0.90%)
Dec 03, 2013 1770 1776 1760 1772 0 +1.45(+0.08%)
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.