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 29, 2019 2363 2368 2350 2363 0 +9.67(+0.41%)
Mar 28, 2019 2358 2372 2340 2354 0 +3.18(+0.14%)
Mar 27, 2019 2360 2381 2340 2351 0 -9.36(-0.40%)
Mar 26, 2019 2361 2376 2353 2360 0 +6.57(+0.28%)
Mar 25, 2019 2346 2365 2340 2353 0 -1.36(-0.06%)
Mar 22, 2019 2366 2385 2347 2355 0 -19.76(-0.83%)
Mar 21, 2019 2353 2379 2350 2375 0 +17.47(+0.74%)
Mar 20, 2019 2368 2378 2352 2357 0 -21.17(-0.89%)
Mar 19, 2019 2381 2392 2370 2378 0 +5.89(+0.25%)
Mar 18, 2019 2342 2375 2340 2372 0 +29.87(+1.28%)
Mar 15, 2019 2343 2350 2327 2342 0 +2.00(+0.09%)
Mar 14, 2019 2350 2352 2327 2340 0 -22.03(-0.93%)
Mar 13, 2019 2351 2371 2342 2363 0 +20.24(+0.86%)
Mar 12, 2019 2342 2353 2329 2342 0 +3.32(+0.14%)
Mar 11, 2019 2324 2341 2318 2339 0 +20.77(+0.90%)
Mar 08, 2019 2312 2335 2296 2318 0 +25.06(+1.09%)
Mar 07, 2019 2296 2313 2282 2293 0 -16.47(-0.71%)
Mar 06, 2019 2309 2329 2293 2310 0 +5.45(+0.24%)
Mar 05, 2019 2301 2323 2292 2304 0 +20.07(+0.88%)
Mar 04, 2019 2296 2307 2270 2284 0 -5.52(-0.24%)
Mar 01, 2019 2316 2323 2266 2290 0 -13.79(-0.60%)
Feb 28, 2019 2290 2315 2279 2303 0 +14.38(+0.63%)
Feb 27, 2019 2284 2298 2274 2289 0 -6.61(-0.29%)
Feb 26, 2019 2302 2308 2277 2296 0 -8.52(-0.37%)
Feb 25, 2019 2320 2327 2300 2304 0 -1.97(-0.09%)
Feb 22, 2019 2309 2319 2293 2306 0 +4.27(+0.19%)
Feb 21, 2019 2312 2317 2291 2302 0 -15.03(-0.65%)
Feb 20, 2019 2350 2362 2292 2317 0 -36.35(-1.54%)
Feb 19, 2019 2354 2391 2346 2353 0 +36.29(+1.57%)
Feb 15, 2019 2298 2322 2292 2317 0 +30.56(+1.34%)
Feb 14, 2019 2268 2301 2254 2286 0 +9.88(+0.43%)
Feb 13, 2019 2260 2280 2252 2276 0 +23.37(+1.04%)
Feb 12, 2019 2248 2261 2239 2253 0 +20.14(+0.90%)
Feb 11, 2019 2226 2238 2217 2233 0 +9.39(+0.42%)
Feb 08, 2019 2238 2247 2212 2224 0 -24.32(-1.08%)
Feb 07, 2019 2225 2254 2213 2248 0 +9.84(+0.44%)
Feb 06, 2019 2237 2246 2226 2238 0 -0.52(-0.02%)
Feb 05, 2019 2234 2248 2224 2239 0 +13.88(+0.62%)
Feb 04, 2019 2204 2225 2188 2225 0 +21.69(+0.98%)
Feb 01, 2019 2248 2252 2186 2203 0 -44.50(-1.98%)
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%)
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.