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 (%)
Mar 31, 2017 1716 1738 1712 1726 0 +5.27(+0.31%)
Mar 30, 2017 1704 1724 1701 1721 0 +15.32(+0.90%)
Mar 29, 2017 1690 1714 1689 1706 0 +14.83(+0.88%)
Mar 28, 2017 1672 1693 1670 1691 0 +12.56(+0.75%)
Mar 27, 2017 1672 1687 1668 1678 0 +3.06(+0.18%)
Mar 24, 2017 1684 1688 1671 1675 0 -5.16(-0.31%)
Mar 23, 2017 1689 1693 1677 1680 0 -8.07(-0.48%)
Mar 22, 2017 1683 1691 1675 1688 0 +8.49(+0.51%)
Mar 21, 2017 1691 1697 1675 1680 0 -6.97(-0.41%)
Mar 20, 2017 1693 1699 1680 1687 0 -1.58(-0.09%)
Mar 17, 2017 1701 1705 1684 1689 0 -6.98(-0.41%)
Mar 16, 2017 1687 1703 1685 1696 0 +0.41(+0.02%)
Mar 15, 2017 1691 1698 1680 1695 0 +1.04(+0.06%)
Mar 14, 2017 1695 1705 1690 1694 0 +11.61(+0.69%)
Mar 13, 2017 1685 1694 1676 1682 0 -5.69(-0.34%)
Mar 10, 2017 1690 1698 1681 1688 0 +3.03(+0.18%)
Mar 09, 2017 1685 1691 1676 1685 0 +0.12(+0.01%)
Mar 08, 2017 1686 1693 1680 1685 0 -2.74(-0.16%)
Mar 07, 2017 1691 1702 1686 1688 0 -3.70(-0.22%)
Mar 06, 2017 1704 1713 1688 1691 0 -14.94(-0.88%)
Mar 03, 2017 1711 1730 1701 1706 0 -30.35(-1.75%)
Mar 02, 2017 1730 1744 1723 1737 0 +6.29(+0.36%)
Mar 01, 2017 1742 1752 1720 1730 0 -7.67(-0.44%)
Feb 28, 2017 1739 1746 1716 1738 0 -40.00(-2.25%)
Feb 27, 2017 1784 1790 1769 1778 0 -8.14(-0.46%)
Feb 24, 2017 1759 1795 1757 1786 0 +27.01(+1.54%)
Feb 23, 2017 1776 1786 1755 1759 0 -12.10(-0.68%)
Feb 22, 2017 1783 1786 1763 1771 0 +1.08(+0.06%)
Feb 21, 2017 1766 1786 1755 1770 0 +35.47(+2.04%)
Feb 17, 2017 1735 1735 1735 1735 0 +11.98(+0.70%)
Feb 16, 2017 1721 1733 1715 1723 0 +1.71(+0.10%)
Feb 15, 2017 1703 1724 1700 1721 0 +3.03(+0.18%)
Feb 14, 2017 1696 1719 1693 1718 0 +21.91(+1.29%)
Feb 13, 2017 1709 1715 1689 1696 0 -7.68(-0.45%)
Feb 10, 2017 1710 1719 1694 1704 0 -17.08(-0.99%)
Feb 09, 2017 1691 1724 1686 1721 0 +32.95(+1.95%)
Feb 08, 2017 1666 1689 1666 1688 0 +21.58(+1.29%)
Feb 07, 2017 1661 1672 1657 1666 0 +9.37(+0.57%)
Feb 06, 2017 1662 1671 1655 1657 0 -7.51(-0.45%)
Feb 03, 2017 1668 1676 1660 1665 0 -2.38(-0.14%)
Feb 02, 2017 1659 1679 1656 1667 0 +21.21(+1.29%)
Feb 01, 2017 1655 1660 1641 1646 0 -15.51(-0.93%)
Jan 31, 2017 1645 1664 1638 1661 0 +9.95(+0.60%)
Jan 30, 2017 1634 1653 1629 1651 0 +16.58(+1.01%)
Jan 27, 2017 1663 1666 1623 1635 0 -24.27(-1.46%)
Jan 26, 2017 1669 1671 1655 1659 0 -6.15(-0.37%)
Jan 25, 2017 1675 1681 1662 1665 0 -5.02(-0.30%)
Jan 24, 2017 1658 1671 1653 1670 0 +16.31(+0.99%)
Jan 23, 2017 1663 1668 1649 1654 0 -12.79(-0.77%)
Jan 20, 2017 1680 1682 1660 1667 0 -9.28(-0.55%)
Jan 19, 2017 1689 1693 1672 1676 0 -14.70(-0.87%)
Jan 18, 2017 1690 1696 1675 1691 0 -18.19(-1.06%)
Jan 17, 2017 1698 1730 1695 1709 0 +28.26(+1.68%)
Jan 13, 2017 1681 1681 1681 1681 0 -16.38(-0.97%)
Jan 12, 2017 1703 1708 1691 1697 0 -9.50(-0.56%)
Jan 11, 2017 1702 1712 1697 1706 0 +4.33(+0.25%)
Jan 10, 2017 1705 1722 1696 1702 0 -4.77(-0.28%)
Jan 09, 2017 1704 1713 1699 1707 0 +2.87(+0.17%)
Jan 06, 2017 1708 1712 1695 1704 0 -18.41(-1.07%)
Jan 05, 2017 1706 1728 1695 1722 0 +3.07(+0.18%)
Jan 04, 2017 1709 1732 1706 1719 0 +11.83(+0.69%)
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.