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 (%)
May 29, 2009 1032 1034 1012 1029 0 +4.79(+0.47%)
May 28, 2009 1028 1036 1009 1024 0 -0.90(-0.09%)
May 27, 2009 1044 1058 1022 1025 0 -16.04(-1.54%)
May 26, 2009 1022 1056 1020 1041 0 +16.52(+1.61%)
May 25, 2009 1030 1038 1020 1025 0 +0.00(+0.00%)
May 22, 2009 1030 1038 1020 1025 0 -0.42(-0.04%)
May 21, 2009 1023 1039 1015 1025 0 -2.33(-0.23%)
May 20, 2009 1045 1059 1025 1027 0 -2.17(-0.21%)
May 19, 2009 1035 1042 1023 1030 0 -5.28(-0.51%)
May 18, 2009 1013 1037 1010 1035 0 +34.27(+3.42%)
May 15, 2009 1013 1025 998.46 1001 0 -15.24(-1.50%)
May 14, 2009 1033 1043 1009 1016 0 -15.82(-1.53%)
May 13, 2009 1041 1042 1022 1032 0 -22.83(-2.17%)
May 12, 2009 1057 1066 1045 1054 0 +3.84(+0.37%)
May 11, 2009 1039 1063 1032 1051 0 +4.52(+0.43%)
May 08, 2009 1051 1055 1035 1046 0 +7.66(+0.74%)
May 07, 2009 1061 1068 1029 1038 0 +7.92(+0.77%)
May 06, 2009 1052 1063 1018 1031 0 -16.26(-1.55%)
May 05, 2009 1049 1063 1033 1047 0 -3.98(-0.38%)
May 04, 2009 1051 1059 1042 1051 0 +15.13(+1.46%)
May 01, 2009 1046 1050 1021 1036 0 -12.03(-1.15%)
Apr 30, 2009 1051 1058 1034 1048 0 +4.85(+0.47%)
Apr 29, 2009 1019 1060 1011 1043 0 +31.20(+3.08%)
Apr 28, 2009 1004 1030 998.83 1012 0 +1.39(+0.14%)
Apr 27, 2009 999.01 1022 993.00 1010 0 +6.93(+0.69%)
Apr 24, 2009 1013 1034 993.54 1003 0 -8.42(-0.83%)
Apr 23, 2009 1017 1024 998.51 1012 0 -4.66(-0.46%)
Apr 22, 2009 1019 1044 1006 1016 0 -10.32(-1.01%)
Apr 21, 2009 1018 1030 1004 1027 0 +14.85(+1.47%)
Apr 20, 2009 1032 1039 1009 1012 0 -24.61(-2.37%)
Apr 17, 2009 1051 1056 1032 1036 0 -8.35(-0.80%)
Apr 16, 2009 1048 1059 1031 1045 0 -1.67(-0.16%)
Apr 15, 2009 1038 1051 1031 1046 0 +1.46(+0.14%)
Apr 14, 2009 1050 1054 1034 1045 0 -12.44(-1.18%)
Apr 13, 2009 1045 1069 1040 1057 0 +13.15(+1.26%)
Apr 10, 2009 1029 1057 1020 1044 0 +0.00(+0.00%)
Apr 09, 2009 1029 1057 1020 1044 0 -24.29(-2.27%)
Apr 08, 2009 1059 1078 1053 1069 0 +15.40(+1.46%)
Apr 07, 2009 1063 1066 1045 1053 0 -19.94(-1.86%)
Apr 06, 2009 1076 1084 1061 1073 0 -11.06(-1.02%)
Apr 03, 2009 1078 1093 1065 1084 0 +5.36(+0.50%)
Apr 02, 2009 1069 1098 1065 1079 0 +21.23(+2.01%)
Apr 01, 2009 1032 1064 1026 1058 0 +10.91(+1.04%)
Mar 31, 2009 1044 1056 1022 1047 0 +8.13(+0.78%)
Mar 30, 2009 1042 1047 1026 1039 0 -17.01(-1.61%)
Mar 27, 2009 1054 1066 1044 1056 0 -7.22(-0.68%)
Mar 26, 2009 1046 1071 1042 1063 0 +26.56(+2.56%)
Mar 25, 2009 1028 1052 1012 1036 0 +12.13(+1.18%)
Mar 24, 2009 1023 1038 1014 1024 0 -9.22(-0.89%)
Mar 23, 2009 1010 1034 1005 1033 0 +43.80(+4.43%)
Mar 20, 2009 1004 1009 977.17 989.55 0 -10.81(-1.08%)
Mar 19, 2009 1014 1018 991.48 1000 0 -6.84(-0.68%)
Mar 18, 2009 978.46 1022 975.20 1007 0 +11.63(+1.17%)
Mar 17, 2009 972.10 995.93 968.64 995.57 0 +28.57(+2.95%)
Mar 16, 2009 981.11 986.81 964.08 967.01 0 -10.70(-1.09%)
Mar 13, 2009 963.49 983.04 955.08 977.71 0 +11.02(+1.14%)
Mar 12, 2009 942.79 970.62 931.86 966.69 0 +30.72(+3.28%)
Mar 11, 2009 957.38 963.02 929.82 935.97 0 -20.64(-2.16%)
Mar 10, 2009 933.53 963.38 926.02 956.62 0 +27.35(+2.94%)
Mar 09, 2009 945.20 960.27 923.75 929.27 0 -23.25(-2.44%)
Mar 06, 2009 976.36 977.31 935.27 952.52 0 -16.16(-1.67%)
Mar 05, 2009 980.14 996.15 958.51 968.68 0 +17.28(+1.82%)
Mar 04, 2009 940.98 967.12 925.33 951.40 0 +23.18(+2.50%)
Mar 03, 2009 951.51 956.95 919.92 928.21 0 -21.74(-2.29%)
Mar 02, 2009 959.15 975.01 945.69 949.95 0 -18.91(-1.95%)
Feb 27, 2009 941.70 983.87 935.69 968.86 0 +19.74(+2.08%)
Feb 26, 2009 971.36 976.07 946.81 949.12 0 -14.97(-1.55%)
Feb 25, 2009 961.71 984.50 950.60 964.09 0 -13.91(-1.42%)
Feb 24, 2009 954.13 987.50 951.36 978.00 0 +19.65(+2.05%)
Feb 23, 2009 989.75 994.18 955.97 958.35 0 -25.15(-2.56%)
Feb 20, 2009 980.99 996.10 970.68 983.50 0 -6.49(-0.66%)
Feb 19, 2009 974.76 998.39 973.27 989.99 0 +9.11(+0.93%)
Feb 18, 2009 965.95 985.47 954.56 980.88 0 +26.88(+2.82%)
Feb 17, 2009 942.36 967.31 934.31 954.00 0 +23.81(+2.56%)
Feb 16, 2009 954.74 961.54 928.51 930.19 0 +0.00(+0.00%)
Feb 13, 2009 954.74 961.54 928.51 930.19 0 -31.01(-3.23%)
Feb 12, 2009 958.18 966.02 936.58 961.20 0 -2.40(-0.25%)
Feb 11, 2009 960.15 971.21 952.09 963.60 0 +8.48(+0.89%)
Feb 10, 2009 980.78 988.35 948.22 955.12 0 -31.32(-3.18%)
Feb 09, 2009 990.29 993.66 974.78 986.45 0 -5.93(-0.60%)
Feb 06, 2009 975.61 1002 969.05 992.38 0 +22.15(+2.28%)
Feb 05, 2009 945.24 981.93 941.02 970.23 0 +33.86(+3.62%)
Feb 04, 2009 945.29 961.02 931.27 936.38 0 -31.10(-3.21%)
Feb 03, 2009 947.96 972.23 938.00 967.47 0 +28.25(+3.01%)
Feb 02, 2009 938.10 950.96 930.92 939.22 0 -10.89(-1.15%)
Jan 30, 2009 972.33 977.93 946.05 950.12 0 -18.70(-1.93%)
Jan 29, 2009 988.86 998.20 966.88 968.82 0 -23.74(-2.39%)
Jan 28, 2009 1003 1010 985.66 992.56 0 +4.79(+0.49%)
Jan 27, 2009 989.28 997.41 979.09 987.76 0 +4.70(+0.48%)
Jan 26, 2009 985.48 996.05 971.76 983.07 0 +3.71(+0.38%)
Jan 23, 2009 973.65 986.57 969.34 979.36 0 -10.91(-1.10%)
Jan 22, 2009 990.32 1006 967.95 990.27 0 -6.18(-0.62%)
Jan 21, 2009 1005 1016 976.06 996.45 0 -15.40(-1.52%)
Jan 20, 2009 1037 1041 1008 1012 0 -27.44(-2.64%)
Jan 19, 2009 1047 1050 1025 1039 0 +0.00(+0.00%)
Jan 16, 2009 1047 1050 1025 1039 0 +4.08(+0.39%)
Jan 15, 2009 1031 1046 1009 1035 0 +4.34(+0.42%)
Jan 14, 2009 1029 1043 1024 1031 0 -15.73(-1.50%)
Jan 13, 2009 1039 1063 1035 1047 0 +9.63(+0.93%)
Jan 12, 2009 1040 1053 1030 1037 0 -3.37(-0.32%)
Jan 09, 2009 1050 1066 1034 1040 0 -7.50(-0.72%)
Jan 08, 2009 1045 1059 1022 1048 0 -61.63(-5.55%)
Jan 07, 2009 1112 1129 1098 1109 0 -10.64(-0.95%)
Jan 06, 2009 1128 1138 1107 1120 0 -4.59(-0.41%)
Jan 05, 2009 1128 1142 1104 1125 0 -7.71(-0.68%)
Jan 02, 2009 1112 1140 1106 1132 0 +19.05(+1.71%)
Jan 01, 2009 1094 1120 1085 1113 0 +0.00(+0.00%)
Dec 31, 2008 1094 1120 1085 1113 0 +22.13(+2.03%)
Dec 30, 2008 1090 1098 1074 1091 0 +4.32(+0.40%)
Dec 29, 2008 1092 1095 1075 1087 0 -5.27(-0.48%)
Dec 26, 2008 1099 1102 1088 1092 0 -1.54(-0.14%)
Dec 25, 2008 1097 1103 1090 1094 0 +0.00(+0.00%)
Dec 24, 2008 1097 1103 1090 1094 0 +3.71(+0.34%)
Dec 23, 2008 1109 1117 1087 1090 0 -16.66(-1.51%)
Dec 22, 2008 1116 1125 1096 1107 0 -4.56(-0.41%)
Dec 19, 2008 1116 1139 1106 1111 0 +1.22(+0.11%)
Dec 18, 2008 1113 1128 1098 1110 0 +2.76(+0.25%)
Dec 17, 2008 1103 1125 1093 1107 0 +0.45(+0.04%)
Dec 16, 2008 1099 1120 1082 1107 0 +15.07(+1.38%)
Dec 15, 2008 1102 1105 1075 1092 0 -4.29(-0.39%)
Dec 12, 2008 1078 1106 1074 1096 0 -3.92(-0.36%)
Dec 11, 2008 1100 1120 1085 1100 0 -15.24(-1.37%)
Dec 10, 2008 1123 1131 1087 1115 0 -4.07(-0.36%)
Dec 09, 2008 1144 1156 1102 1119 0 -33.87(-2.94%)
Dec 08, 2008 1161 1185 1125 1153 0 -1.16(-0.10%)
Dec 05, 2008 1080 1164 1067 1154 0 +57.73(+5.26%)
Dec 04, 2008 1092 1123 1071 1097 0 +11.35(+1.05%)
Dec 03, 2008 1058 1090 1036 1085 0 +27.57(+2.61%)
Dec 02, 2008 1056 1073 1024 1058 0 +16.56(+1.59%)
Dec 01, 2008 1097 1104 1039 1041 0 -67.08(-6.05%)
Nov 28, 2008 1122 1131 1098 1108 0 -16.88(-1.50%)
Nov 27, 2008 1063 1127 1060 1125 0 +0.00(+0.00%)
Nov 26, 2008 1063 1127 1060 1125 0 +43.26(+4.00%)
Nov 25, 2008 1065 1092 1052 1082 0 +38.51(+3.69%)
Nov 24, 2008 1038 1070 1017 1043 0 +12.69(+1.23%)
Nov 21, 2008 1006 1036 972.50 1031 0 +39.27(+3.96%)
Nov 20, 2008 990.94 1051 981.54 991.30 0 -5.02(-0.50%)
Nov 19, 2008 1033 1057 987.21 996.32 0 -40.35(-3.89%)
Nov 18, 2008 1026 1061 1004 1037 0 +8.61(+0.84%)
Nov 17, 2008 1045 1062 1017 1028 0 -19.82(-1.89%)
Nov 14, 2008 1082 1103 1042 1048 0 -47.92(-4.37%)
Nov 13, 2008 1055 1097 1009 1096 0 +46.89(+4.47%)
Nov 12, 2008 1067 1094 1043 1049 0 -48.56(-4.42%)
Nov 11, 2008 1098 1117 1063 1097 0 -8.42(-0.76%)
Nov 10, 2008 1110 1125 1089 1106 0 +9.58(+0.87%)
Nov 07, 2008 1085 1103 1071 1096 0 +19.37(+1.80%)
Nov 06, 2008 1115 1138 1067 1077 0 -18.09(-1.65%)
Nov 05, 2008 1135 1141 1092 1095 0 -47.03(-4.12%)
Nov 04, 2008 1148 1164 1124 1142 0 +12.11(+1.07%)
Nov 03, 2008 1148 1160 1124 1130 0 -6.77(-0.60%)
Oct 31, 2008 1117 1158 1102 1137 0 +22.56(+2.02%)
Oct 30, 2008 1145 1149 1095 1114 0 -10.25(-0.91%)
Oct 29, 2008 1118 1168 1083 1124 0 +3.86(+0.34%)
Oct 28, 2008 1035 1131 1024 1121 0 +116.73(+11.63%)
Oct 27, 2008 1018 1052 995.88 1004 0 -26.66(-2.59%)
Oct 24, 2008 994.26 1061 993.47 1030 0 -26.35(-2.49%)
Oct 23, 2008 1052 1068 1001 1057 0 +6.48(+0.62%)
Oct 22, 2008 1078 1087 1026 1050 0 -40.32(-3.70%)
Oct 21, 2008 1099 1130 1086 1091 0 -16.17(-1.46%)
Oct 20, 2008 1119 1120 1067 1107 0 +6.51(+0.59%)
Oct 17, 2008 1091 1132 1067 1100 0 -9.78(-0.88%)
Oct 16, 2008 1034 1118 992.72 1110 0 +88.47(+8.66%)
Oct 15, 2008 1093 1097 1016 1022 0 -91.44(-8.22%)
Oct 14, 2008 1153 1157 1080 1113 0 -8.10(-0.72%)
Oct 13, 2008 1081 1125 1050 1121 0 +80.60(+7.75%)
Oct 10, 2008 1002 1103 963.38 1041 0 -8.29(-0.79%)
Oct 09, 2008 1123 1136 1019 1049 0 -68.68(-6.15%)
Oct 08, 2008 1086 1161 1069 1118 0 -0.54(-0.05%)
Oct 07, 2008 1197 1200 1110 1118 0 -63.16(-5.35%)
Oct 06, 2008 1193 1213 1108 1181 0 -35.78(-2.94%)
Oct 03, 2008 1222 1238 1202 1217 0 +11.45(+0.95%)
Oct 02, 2008 1229 1236 1193 1206 0 -25.64(-2.08%)
Oct 01, 2008 1231 1248 1216 1231 0 -9.35(-0.75%)
Sep 30, 2008 1228 1248 1199 1241 0 +29.15(+2.41%)
Sep 29, 2008 1253 1267 1203 1211 0 -55.18(-4.36%)
Sep 26, 2008 1230 1270 1228 1267 0 +14.18(+1.13%)
Sep 25, 2008 1237 1263 1229 1252 0 +24.60(+2.00%)
Sep 24, 2008 1227 1242 1211 1228 0 +8.41(+0.69%)
Sep 23, 2008 1230 1251 1217 1219 0 -8.54(-0.70%)
Sep 22, 2008 1252 1261 1225 1228 0 -29.02(-2.31%)
Sep 19, 2008 1339 1354 1189 1257 0 -37.70(-2.91%)
Sep 18, 2008 1267 1304 1238 1295 0 +41.96(+3.35%)
Sep 17, 2008 1299 1309 1244 1253 0 -60.59(-4.61%)
Sep 16, 2008 1282 1335 1280 1313 0 +15.44(+1.19%)
Sep 15, 2008 1290 1322 1286 1298 0 -19.29(-1.46%)
Sep 12, 2008 1323 1326 1299 1317 0 -15.47(-1.16%)
Sep 11, 2008 1298 1334 1291 1333 0 +22.87(+1.75%)
Sep 10, 2008 1300 1322 1292 1310 0 +16.58(+1.28%)
Sep 09, 2008 1308 1325 1289 1293 0 -19.62(-1.49%)
Sep 08, 2008 1298 1318 1276 1313 0 +31.08(+2.42%)
Sep 05, 2008 1251 1285 1240 1282 0 +21.48(+1.70%)
Sep 04, 2008 1265 1287 1257 1260 0 -5.48(-0.43%)
Sep 03, 2008 1259 1275 1249 1266 0 +2.77(+0.22%)
Sep 02, 2008 1266 1289 1256 1263 0 +17.90(+1.44%)
Sep 01, 2008 1255 1262 1244 1245 0 +0.00(+0.00%)
Aug 29, 2008 1255 1262 1244 1245 0 -16.57(-1.31%)
Aug 28, 2008 1250 1265 1242 1262 0 +15.08(+1.21%)
Aug 27, 2008 1240 1258 1228 1247 0 +3.49(+0.28%)
Aug 26, 2008 1233 1247 1222 1243 0 +10.04(+0.81%)
Aug 25, 2008 1249 1250 1228 1233 0 -19.62(-1.57%)
Aug 22, 2008 1234 1255 1234 1253 0 +23.07(+1.88%)
Aug 21, 2008 1213 1232 1206 1230 0 +5.66(+0.46%)
Aug 20, 2008 1228 1233 1209 1224 0 +1.93(+0.16%)
Aug 19, 2008 1230 1239 1214 1222 0 -14.41(-1.17%)
Aug 18, 2008 1253 1256 1231 1236 0 -13.74(-1.10%)
Aug 15, 2008 1225 1260 1222 1250 0 +27.39(+2.24%)
Aug 14, 2008 1205 1240 1194 1223 0 +9.63(+0.79%)
Aug 13, 2008 1233 1235 1199 1213 0 -27.57(-2.22%)
Aug 12, 2008 1235 1256 1224 1241 0 +5.32(+0.43%)
Aug 11, 2008 1216 1266 1204 1235 0 +19.29(+1.59%)
Aug 08, 2008 1191 1227 1186 1216 0 +27.78(+2.34%)
Aug 07, 2008 1212 1227 1184 1188 0 -66.58(-5.31%)
Aug 06, 2008 1243 1260 1230 1255 0 +7.40(+0.59%)
Aug 05, 2008 1215 1260 1211 1247 0 +44.58(+3.71%)
Aug 04, 2008 1187 1216 1184 1203 0 +12.59(+1.06%)
Aug 01, 2008 1209 1212 1182 1190 0 -15.29(-1.27%)
Jul 31, 2008 1196 1224 1192 1206 0 -1.34(-0.11%)
Jul 30, 2008 1191 1220 1187 1207 0 +19.90(+1.68%)
Jul 29, 2008 1180 1189 1156 1187 0 +32.00(+2.77%)
Jul 28, 2008 1173 1182 1153 1155 0 -17.32(-1.48%)
Jul 25, 2008 1182 1194 1167 1172 0 -6.05(-0.51%)
Jul 24, 2008 1200 1206 1175 1178 0 -23.90(-1.99%)
Jul 23, 2008 1186 1226 1170 1202 0 -29.05(-2.36%)
Jul 22, 2008 1195 1240 1190 1231 0 +33.56(+2.80%)
Jul 21, 2008 1219 1231 1192 1198 0 -18.60(-1.53%)
Jul 18, 2008 1224 1227 1200 1216 0 -3.21(-0.26%)
Jul 17, 2008 1202 1225 1170 1220 0 +19.72(+1.64%)
Jul 16, 2008 1173 1203 1162 1200 0 +27.10(+2.31%)
Jul 15, 2008 1166 1186 1149 1173 0 -1.69(-0.14%)
Jul 14, 2008 1193 1196 1166 1174 0 -4.11(-0.35%)
Jul 11, 2008 1184 1199 1160 1179 0 -17.45(-1.46%)
Jul 10, 2008 1220 1222 1175 1196 0 -18.30(-1.51%)
Jul 09, 2008 1249 1251 1212 1214 0 -31.26(-2.51%)
Jul 08, 2008 1206 1249 1204 1246 0 +43.63(+3.63%)
Jul 07, 2008 1201 1223 1186 1202 0 +6.69(+0.56%)
Jul 04, 2008 1201 1215 1182 1195 0 +0.00(+0.00%)
Jul 03, 2008 1201 1215 1182 1195 0 +2.72(+0.23%)
Jul 02, 2008 1209 1222 1190 1193 0 -9.61(-0.80%)
Jul 01, 2008 1175 1204 1166 1202 0 +21.19(+1.79%)
Jun 30, 2008 1193 1217 1175 1181 0 -6.18(-0.52%)
Jun 27, 2008 1191 1207 1175 1187 0 -5.41(-0.45%)
Jun 26, 2008 1214 1224 1192 1193 0 -31.55(-2.58%)
Jun 25, 2008 1207 1239 1206 1224 0 +18.58(+1.54%)
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.