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, 2020 2717 2760 2671 2692 0 -52.39(-1.91%)
Mar 30, 2020 2683 2760 2663 2744 0 +106.85(+4.05%)
Mar 27, 2020 2650 2709 2613 2637 0 -26.20(-0.98%)
Mar 26, 2020 2620 2686 2577 2663 0 +47.19(+1.80%)
Mar 25, 2020 2705 2739 2590 2616 0 -125.03(-4.56%)
Mar 24, 2020 2776 2811 2663 2741 0 +8.47(+0.31%)
Mar 23, 2020 2727 2803 2656 2733 0 +10.48(+0.38%)
Mar 20, 2020 2845 2912 2675 2722 0 -117.92(-4.15%)
Mar 19, 2020 2927 3000 2796 2840 0 -51.81(-1.79%)
Mar 18, 2020 2755 3028 2721 2892 0 +35.69(+1.25%)
Mar 17, 2020 2686 2867 2643 2856 0 +280.11(+10.87%)
Mar 16, 2020 2549 2708 2488 2576 0 -182.76(-6.62%)
Mar 13, 2020 2627 2781 2522 2759 0 +229.65(+9.08%)
Mar 12, 2020 2591 2716 2504 2529 0 -248.48(-8.95%)
Mar 11, 2020 2837 2882 2739 2778 0 -120.44(-4.16%)
Mar 10, 2020 2860 2917 2777 2898 0 +73.48(+2.60%)
Mar 09, 2020 2740 2907 2716 2825 0 -23.42(-0.82%)
Mar 06, 2020 2789 2874 2751 2848 0 +13.07(+0.46%)
Mar 05, 2020 2813 2884 2796 2835 0 -30.65(-1.07%)
Mar 04, 2020 2801 2872 2772 2866 0 +99.93(+3.61%)
Mar 03, 2020 2848 2882 2747 2766 0 -71.08(-2.51%)
Mar 02, 2020 2667 2847 2647 2837 0 +203.91(+7.74%)
Feb 28, 2020 2640 2664 2552 2633 0 -78.70(-2.90%)
Feb 27, 2020 2773 2807 2709 2712 0 -93.92(-3.35%)
Feb 26, 2020 2832 2849 2802 2806 0 -13.40(-0.48%)
Feb 25, 2020 2881 2899 2812 2819 0 -56.77(-1.97%)
Feb 24, 2020 2900 2930 2866 2876 0 -64.76(-2.20%)
Feb 21, 2020 2926 2956 2917 2941 0 +5.91(+0.20%)
Feb 20, 2020 2918 2944 2909 2935 0 +6.41(+0.22%)
Feb 19, 2020 2954 2969 2923 2928 0 -27.53(-0.93%)
Feb 18, 2020 2927 2964 2907 2956 0 +40.43(+1.39%)
Feb 14, 2020 2918 2934 2899 2915 0 +1.80(+0.06%)
Feb 13, 2020 2881 2918 2871 2914 0 +30.62(+1.06%)
Feb 12, 2020 2863 2895 2861 2883 0 +21.85(+0.76%)
Feb 11, 2020 2869 2873 2841 2861 0 -4.09(-0.14%)
Feb 10, 2020 2869 2899 2855 2865 0 -14.05(-0.49%)
Feb 07, 2020 2866 2885 2855 2879 0 +8.74(+0.30%)
Feb 06, 2020 2879 2892 2860 2870 0 -6.08(-0.21%)
Feb 05, 2020 2850 2882 2834 2877 0 +39.16(+1.38%)
Feb 04, 2020 2837 2860 2826 2837 0 +24.44(+0.87%)
Feb 03, 2020 2829 2848 2805 2813 0 -5.30(-0.19%)
Jan 31, 2020 2853 2862 2805 2818 0 -51.94(-1.81%)
Jan 30, 2020 2849 2873 2837 2870 0 +13.04(+0.46%)
Jan 29, 2020 2876 2888 2857 2857 0 -17.64(-0.61%)
Jan 28, 2020 2869 2887 2861 2875 0 +11.40(+0.40%)
Jan 27, 2020 2806 2876 2795 2863 0 +25.08(+0.88%)
Jan 24, 2020 2876 2878 2829 2838 0 -30.44(-1.06%)
Jan 23, 2020 2869 2880 2845 2869 0 -0.09(-0.00%)
Jan 22, 2020 2860 2884 2851 2869 0 +4.69(+0.16%)
Jan 21, 2020 2843 2876 2831 2864 0 +17.47(+0.61%)
Jan 17, 2020 2859 2871 2835 2847 0 -8.65(-0.30%)
Jan 16, 2020 2848 2862 2840 2855 0 +12.19(+0.43%)
Jan 15, 2020 2828 2859 2820 2843 0 -33.71(-1.17%)
Jan 14, 2020 2859 2882 2851 2877 0 +7.96(+0.28%)
Jan 13, 2020 2872 2884 2851 2869 0 -4.74(-0.16%)
Jan 10, 2020 2894 2899 2863 2874 0 -16.38(-0.57%)
Jan 09, 2020 2868 2900 2862 2890 0 +29.98(+1.05%)
Jan 08, 2020 2858 2878 2843 2860 0 -2.32(-0.08%)
Jan 07, 2020 2871 2881 2850 2862 0 -17.52(-0.61%)
Jan 06, 2020 2873 2891 2856 2880 0 -6.95(-0.24%)
Jan 03, 2020 2889 2906 2874 2887 0 -21.09(-0.73%)
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.