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, 2015 1788 1801 1769 1774 0 -15.94(-0.89%)
May 28, 2015 1795 1801 1783 1790 0 -8.41(-0.47%)
May 27, 2015 1789 1805 1787 1798 0 +13.20(+0.74%)
May 26, 2015 1801 1805 1783 1785 0 -17.77(-0.99%)
May 22, 2015 1803 1803 1803 1803 0 -6.39(-0.35%)
May 21, 2015 1796 1819 1790 1809 0 +10.35(+0.58%)
May 20, 2015 1812 1816 1795 1799 0 -11.12(-0.61%)
May 19, 2015 1838 1844 1804 1810 0 -55.41(-2.97%)
May 18, 2015 1856 1867 1849 1865 0 +10.52(+0.57%)
May 15, 2015 1840 1855 1835 1855 0 +17.74(+0.97%)
May 14, 2015 1837 1846 1822 1837 0 -2.02(-0.11%)
May 13, 2015 1860 1868 1835 1839 0 -18.30(-0.99%)
May 12, 2015 1841 1869 1837 1857 0 +13.14(+0.71%)
May 11, 2015 1851 1859 1842 1844 0 -10.19(-0.55%)
May 08, 2015 1855 1871 1851 1855 0 +13.58(+0.74%)
May 07, 2015 1833 1849 1824 1841 0 +9.66(+0.53%)
May 06, 2015 1837 1842 1819 1831 0 -5.53(-0.30%)
May 05, 2015 1855 1858 1835 1837 0 -23.07(-1.24%)
May 04, 2015 1855 1869 1844 1860 0 +10.75(+0.58%)
May 01, 2015 1835 1853 1833 1849 0 +16.76(+0.91%)
Apr 30, 2015 1832 1846 1823 1832 0 -1.88(-0.10%)
Apr 29, 2015 1859 1862 1831 1834 0 -33.78(-1.81%)
Apr 28, 2015 1874 1877 1859 1868 0 -4.89(-0.26%)
Apr 27, 2015 1888 1890 1870 1873 0 -14.40(-0.76%)
Apr 24, 2015 1879 1906 1874 1887 0 +14.07(+0.75%)
Apr 23, 2015 1856 1881 1853 1873 0 +14.76(+0.79%)
Apr 22, 2015 1850 1865 1842 1858 0 +5.12(+0.28%)
Apr 21, 2015 1862 1869 1848 1853 0 +2.76(+0.15%)
Apr 20, 2015 1855 1864 1845 1851 0 +11.23(+0.61%)
Apr 17, 2015 1865 1870 1830 1839 0 -33.69(-1.80%)
Apr 16, 2015 1880 1888 1869 1873 0 -11.37(-0.60%)
Apr 15, 2015 1902 1913 1883 1884 0 -10.16(-0.54%)
Apr 14, 2015 1896 1902 1881 1895 0 -1.97(-0.10%)
Apr 13, 2015 1902 1914 1896 1897 0 -9.96(-0.52%)
Apr 10, 2015 1908 1914 1900 1907 0 -0.46(-0.02%)
Apr 09, 2015 1912 1923 1900 1907 0 -10.17(-0.53%)
Apr 08, 2015 1904 1923 1901 1917 0 +13.24(+0.70%)
Apr 07, 2015 1917 1923 1903 1904 0 -11.76(-0.61%)
Apr 06, 2015 1903 1923 1895 1916 0 +7.61(+0.40%)
Apr 02, 2015 1908 1908 1908 1908 0 +4.97(+0.26%)
Apr 01, 2015 1929 1931 1894 1903 0 -25.22(-1.31%)
Mar 31, 2015 1932 1947 1927 1928 0 -7.18(-0.37%)
Mar 30, 2015 1920 1943 1915 1935 0 +23.44(+1.23%)
Mar 27, 2015 1914 1928 1905 1912 0 -2.78(-0.15%)
Mar 26, 2015 1901 1926 1893 1915 0 +2.70(+0.14%)
Mar 25, 2015 1946 1951 1911 1912 0 -33.46(-1.72%)
Mar 24, 2015 1943 1959 1939 1946 0 -1.33(-0.07%)
Mar 23, 2015 1947 1961 1943 1947 0 +0.75(+0.04%)
Mar 20, 2015 1923 1953 1919 1946 0 +31.08(+1.62%)
Mar 19, 2015 1927 1931 1910 1915 0 -16.08(-0.83%)
Mar 18, 2015 1920 1941 1900 1931 0 +1.05(+0.05%)
Mar 17, 2015 1933 1938 1918 1930 0 -9.23(-0.48%)
Mar 16, 2015 1922 1944 1920 1939 0 +28.32(+1.48%)
Mar 13, 2015 1911 1920 1896 1911 0 +0.30(+0.02%)
Mar 12, 2015 1888 1915 1884 1911 0 +29.56(+1.57%)
Mar 11, 2015 1902 1907 1877 1881 0 -22.34(-1.17%)
Mar 10, 2015 1911 1917 1902 1904 0 -20.92(-1.09%)
Mar 09, 2015 1913 1933 1911 1924 0 +11.56(+0.60%)
Mar 06, 2015 1917 1925 1905 1913 0 -20.33(-1.05%)
Mar 05, 2015 1925 1940 1917 1933 0 +24.94(+1.31%)
Mar 04, 2015 1908 1922 1900 1908 0 -13.75(-0.72%)
Mar 03, 2015 1922 1922 1909 1922 0 -10.51(-0.54%)
Mar 02, 2015 1928 1937 1916 1933 0 +5.38(+0.28%)
Feb 27, 2015 1925 1934 1915 1927 0 +2.90(+0.15%)
Feb 26, 2015 1925 1927 1921 1924 0 +0.65(+0.03%)
Feb 25, 2015 1941 1949 1917 1924 0 -14.19(-0.73%)
Feb 24, 2015 1940 1945 1925 1938 0 -0.33(-0.02%)
Feb 23, 2015 1935 1945 1928 1938 0 +5.59(+0.29%)
Feb 20, 2015 1905 1935 1898 1933 0 +15.19(+0.79%)
Feb 19, 2015 1935 1941 1914 1917 0 -45.05(-2.30%)
Feb 18, 2015 1955 1963 1946 1962 0 +7.03(+0.36%)
Feb 17, 2015 1944 1957 1931 1955 0 +4.51(+0.23%)
Feb 13, 2015 1951 1951 1951 1951 0 -3.89(-0.20%)
Feb 12, 2015 1965 1969 1939 1955 0 -5.30(-0.27%)
Feb 11, 2015 1965 1975 1949 1960 0 -15.56(-0.79%)
Feb 10, 2015 1962 1979 1955 1976 0 +26.63(+1.37%)
Feb 09, 2015 1969 1976 1942 1949 0 -26.98(-1.37%)
Feb 06, 2015 1976 1991 1964 1976 0 +0.45(+0.02%)
Feb 05, 2015 1973 1983 1959 1975 0 -2.14(-0.11%)
Feb 04, 2015 1961 1989 1958 1978 0 +11.41(+0.58%)
Feb 03, 2015 1942 1972 1931 1966 0 +30.81(+1.59%)
Feb 02, 2015 1913 1939 1887 1935 0 +20.49(+1.07%)
Jan 30, 2015 1945 1959 1912 1915 0 -42.11(-2.15%)
Jan 29, 2015 1942 1958 1926 1957 0 +19.69(+1.02%)
Jan 28, 2015 1966 1973 1936 1937 0 -17.45(-0.89%)
Jan 27, 2015 1969 1975 1952 1955 0 -21.03(-1.06%)
Jan 26, 2015 1970 1987 1962 1976 0 +1.76(+0.09%)
Jan 23, 2015 1971 1989 1958 1974 0 +5.92(+0.30%)
Jan 22, 2015 1964 1971 1961 1968 0 +38.17(+1.98%)
Jan 21, 2015 1920 1937 1912 1930 0 +0.24(+0.01%)
Jan 20, 2015 1938 1954 1907 1930 0 -5.41(-0.28%)
Jan 16, 2015 1940 1948 1917 1935 0 -9.52(-0.49%)
Jan 15, 2015 1945 1952 1941 1945 0 +13.34(+0.69%)
Jan 14, 2015 1949 1965 1923 1931 0 -49.87(-2.52%)
Jan 13, 2015 1981 1981 1981 1981 0 -16.67(-0.83%)
Jan 12, 2015 1989 2007 1983 1998 0 +8.73(+0.44%)
Jan 09, 2015 2012 2015 1987 1989 0 -26.69(-1.32%)
Jan 08, 2015 1995 2022 1990 2016 0 +32.42(+1.63%)
Jan 07, 2015 1945 1986 1942 1983 0 +50.70(+2.62%)
Jan 06, 2015 1928 1946 1916 1933 0 +12.43(+0.65%)
Jan 05, 2015 1928 1941 1917 1920 0 -11.52(-0.60%)
Jan 02, 2015 1942 1953 1922 1932 0 -2.42(-0.13%)
Dec 31, 2014 1934 1934 1934 1934 0 -16.99(-0.87%)
Dec 30, 2014 1945 1959 1943 1951 0 +3.48(+0.18%)
Dec 29, 2014 1942 1957 1939 1948 0 -1.75(-0.09%)
Dec 26, 2014 1938 1956 1934 1949 0 +7.82(+0.40%)
Dec 24, 2014 1942 1942 1942 1942 0 -4.50(-0.23%)
Dec 23, 2014 1948 1957 1939 1946 0 +7.41(+0.38%)
Dec 22, 2014 1919 1940 1916 1939 0 +23.44(+1.22%)
Dec 19, 2014 1934 1938 1913 1915 0 -14.74(-0.76%)
Dec 18, 2014 1909 1932 1897 1930 0 +34.53(+1.82%)
Dec 17, 2014 1874 1898 1865 1896 0 +29.04(+1.56%)
Dec 16, 2014 1866 1898 1865 1866 0 -20.87(-1.11%)
Dec 15, 2014 1893 1904 1869 1887 0 +5.15(+0.27%)
Dec 12, 2014 1884 1913 1876 1882 0 -10.50(-0.55%)
Dec 11, 2014 1885 1911 1880 1893 0 +17.77(+0.95%)
Dec 10, 2014 1902 1914 1871 1875 0 -18.20(-0.96%)
Dec 09, 2014 1889 1903 1870 1893 0 -9.04(-0.48%)
Dec 08, 2014 1902 1912 1893 1902 0 -0.24(-0.01%)
Dec 05, 2014 1914 1916 1887 1902 0 -10.71(-0.56%)
Dec 04, 2014 1905 1916 1891 1913 0 -2.20(-0.11%)
Dec 03, 2014 1928 1934 1905 1915 0 -20.91(-1.08%)
Dec 02, 2014 1930 1944 1922 1936 0 +6.47(+0.34%)
Dec 01, 2014 1943 1949 1918 1930 0 -25.70(-1.31%)
Nov 28, 2014 1929 1970 1922 1955 0 +49.93(+2.62%)
Nov 26, 2014 1906 1906 1906 1906 0 +2.95(+0.16%)
Nov 25, 2014 1913 1916 1891 1903 0 -8.19(-0.43%)
Nov 24, 2014 1900 1916 1897 1911 0 +12.91(+0.68%)
Nov 21, 2014 1912 1916 1894 1898 0 +3.47(+0.18%)
Nov 20, 2014 1896 1910 1881 1894 0 -7.55(-0.40%)
Nov 19, 2014 1877 1914 1874 1902 0 +34.55(+1.85%)
Nov 18, 2014 1859 1871 1854 1867 0 +6.68(+0.36%)
Nov 17, 2014 1846 1867 1841 1861 0 +5.07(+0.27%)
Nov 14, 2014 1849 1861 1838 1856 0 +1.72(+0.09%)
Nov 13, 2014 1821 1858 1817 1854 0 +62.23(+3.47%)
Nov 12, 2014 1781 1797 1776 1792 0 +6.48(+0.36%)
Nov 11, 2014 1792 1795 1780 1785 0 -7.46(-0.42%)
Nov 10, 2014 1778 1805 1769 1793 0 +14.21(+0.80%)
Nov 07, 2014 1758 1786 1752 1778 0 +22.17(+1.26%)
Nov 06, 2014 1759 1764 1742 1756 0 +6.81(+0.39%)
Nov 05, 2014 1756 1763 1741 1749 0 +6.42(+0.37%)
Nov 04, 2014 1728 1746 1721 1743 0 +18.26(+1.06%)
Nov 03, 2014 1725 1728 1710 1725 0 +1.74(+0.10%)
Oct 31, 2014 1736 1745 1716 1723 0 -0.16(-0.01%)
Oct 30, 2014 1712 1726 1708 1723 0 +8.68(+0.51%)
Oct 28, 2014 1719 1724 1705 1715 0 -5.06(-0.29%)
Oct 27, 2014 1712 1720 1714 1720 0 +3.85(+0.22%)
Oct 24, 2014 1709 1720 1696 1716 0 +0.65(+0.04%)
Oct 23, 2014 1716 1725 1705 1715 0 +5.69(+0.33%)
Oct 21, 2014 1690 1714 1685 1709 0 +22.35(+1.32%)
Oct 20, 2014 1660 1690 1656 1687 0 +28.28(+1.70%)
Oct 17, 2014 1659 1666 1659 1659 0 +8.68(+0.53%)
Oct 16, 2014 1638 1656 1626 1650 0 -25.35(-1.51%)
Oct 15, 2014 1715 1720 1656 1675 0 -51.64(-2.99%)
Oct 14, 2014 1725 1740 1716 1727 0 +9.41(+0.55%)
Oct 13, 2014 1718 1738 1716 1718 0 -16.50(-0.95%)
Oct 10, 2014 1731 1760 1727 1734 0 +3.91(+0.23%)
Oct 09, 2014 1738 1755 1726 1730 0 -10.91(-0.63%)
Oct 08, 2014 1723 1746 1711 1741 0 +26.06(+1.52%)
Oct 07, 2014 1713 1724 1704 1715 0 -5.10(-0.30%)
Oct 06, 2014 1722 1736 1714 1720 0 -4.63(-0.27%)
Oct 03, 2014 1711 1730 1708 1725 0 +22.28(+1.31%)
Oct 02, 2014 1699 1714 1692 1703 0 +6.07(+0.36%)
Oct 01, 2014 1706 1713 1692 1696 0 -9.15(-0.54%)
Sep 30, 2014 1699 1712 1693 1706 0 +3.99(+0.23%)
Sep 29, 2014 1699 1706 1692 1702 0 -6.68(-0.39%)
Sep 26, 2014 1704 1711 1694 1708 0 +6.44(+0.38%)
Sep 25, 2014 1721 1723 1701 1702 0 -18.04(-1.05%)
Sep 19, 2014 1718 1728 1712 1720 0 +8.62(+0.50%)
Sep 18, 2014 1709 1720 1702 1711 0 +4.65(+0.27%)
Sep 17, 2014 1708 1712 1700 1707 0 -1.71(-0.10%)
Sep 16, 2014 1693 1714 1692 1708 0 +11.51(+0.68%)
Sep 15, 2014 1698 1702 1693 1697 0 -0.29(-0.02%)
Sep 12, 2014 1702 1704 1693 1697 0 -6.18(-0.36%)
Sep 11, 2014 1705 1710 1699 1703 0 -4.55(-0.27%)
Sep 10, 2014 1710 1719 1701 1708 0 -0.16(-0.01%)
Sep 09, 2014 1704 1713 1696 1708 0 +3.30(+0.19%)
Sep 08, 2014 1716 1721 1701 1705 0 -17.23(-1.00%)
Sep 05, 2014 1702 1726 1699 1722 0 +18.34(+1.08%)
Sep 04, 2014 1691 1706 1689 1704 0 +18.00(+1.07%)
Sep 03, 2014 1686 1693 1681 1686 0 +4.26(+0.25%)
Sep 02, 2014 1675 1686 1673 1681 0 +6.36(+0.38%)
Aug 29, 2014 1675 1675 1675 0 -7.34(-0.44%)
Aug 28, 2014 1676 1685 1674 1682 0 -1.16(-0.07%)
Aug 27, 2014 1679 1686 1675 1684 0 +5.49(+0.33%)
Aug 26, 2014 1684 1691 1675 1678 0 -4.00(-0.24%)
Aug 25, 2014 1688 1691 1677 1682 0 -0.94(-0.06%)
Aug 22, 2014 1685 1693 1680 1683 0 +2.44(+0.15%)
Aug 21, 2014 1670 1687 1666 1681 0 +11.31(+0.68%)
Aug 20, 2014 1661 1673 1654 1669 0 +5.29(+0.32%)
Aug 19, 2014 1659 1666 1647 1664 0 +11.03(+0.67%)
Aug 18, 2014 1646 1657 1642 1653 0 +12.77(+0.78%)
Aug 15, 2014 1657 1657 1631 1640 0 -11.10(-0.67%)
Aug 14, 2014 1640 1652 1635 1651 0 +8.99(+0.55%)
Aug 13, 2014 1647 1650 1631 1642 0 -4.03(-0.24%)
Aug 12, 2014 1647 1652 1641 1646 0 -2.90(-0.18%)
Aug 11, 2014 1649 1655 1641 1649 0 -5.47(-0.33%)
Aug 08, 2014 1640 1655 1635 1655 0 +18.30(+1.12%)
Aug 07, 2014 1646 1655 1631 1636 0 -9.03(-0.55%)
Aug 06, 2014 1624 1649 1623 1645 0 +16.27(+1.00%)
Aug 05, 2014 1628 1640 1617 1629 0 -11.23(-0.68%)
Aug 04, 2014 1634 1644 1627 1640 0 +4.61(+0.28%)
Aug 01, 2014 1630 1643 1627 1636 0 +1.55(+0.09%)
Jul 31, 2014 1645 1652 1632 1634 0 -46.92(-2.79%)
Jul 23, 2014 1671 1683 1670 1681 0 +9.65(+0.58%)
Jul 22, 2014 1675 1678 1666 1671 0 -1.36(-0.08%)
Jul 21, 2014 1676 1680 1667 1673 0 -9.17(-0.55%)
Jul 18, 2014 1672 1683 1668 1682 0 +11.46(+0.69%)
Jul 17, 2014 1672 1682 1667 1670 0 -8.17(-0.49%)
Jul 16, 2014 1683 1686 1674 1679 0 -2.17(-0.13%)
Jul 15, 2014 1677 1684 1673 1681 0 +6.34(+0.38%)
Jul 14, 2014 1686 1689 1672 1674 0 -5.02(-0.30%)
Jul 11, 2014 1681 1684 1671 1680 0 -5.13(-0.30%)
Jul 10, 2014 1678 1695 1677 1685 0 -2.40(-0.14%)
Jul 09, 2014 1679 1692 1675 1687 0 +10.21(+0.61%)
Jul 08, 2014 1667 1684 1663 1677 0 +9.67(+0.58%)
Jul 07, 2014 1660 1671 1656 1667 0 +5.53(+0.33%)
Jul 03, 2014 1662 1662 1662 0 +5.85(+0.35%)
Jul 02, 2014 1647 1662 1647 1656 0 +7.72(+0.47%)
Jul 01, 2014 1649 1653 1637 1648 0 +4.48(+0.27%)
Jun 30, 2014 1649 1657 1639 1644 0 -4.61(-0.28%)
Jun 27, 2014 1640 1651 1634 1648 0 +6.57(+0.40%)
Jun 26, 2014 1653 1655 1636 1642 0 -12.74(-0.77%)
Jun 25, 2014 1658 1661 1647 1654 0 -7.40(-0.45%)
Jun 24, 2014 1660 1667 1652 1662 0 +5.60(+0.34%)
Jun 23, 2014 1652 1660 1646 1656 0 +1.53(+0.09%)
Jun 20, 2014 1667 1668 1644 1655 0 -6.24(-0.38%)
Jun 19, 2014 1662 1670 1658 1661 0 +2.36(+0.14%)
Jun 18, 2014 1646 1663 1642 1659 0 +13.88(+0.84%)
Jun 17, 2014 1647 1654 1640 1645 0 -3.64(-0.22%)
Jun 16, 2014 1642 1651 1639 1648 0 +3.75(+0.23%)
Jun 13, 2014 1652 1654 1639 1645 0 -7.00(-0.42%)
Jun 12, 2014 1658 1661 1647 1652 0 -8.10(-0.49%)
Jun 11, 2014 1666 1672 1655 1660 0 -9.44(-0.57%)
Jun 10, 2014 1676 1679 1666 1669 0 -9.87(-0.59%)
Jun 06, 2014 1681 1686 1674 1679 0 +0.52(+0.03%)
Jun 05, 2014 1671 1682 1667 1678 0 +7.39(+0.44%)
Jun 04, 2014 1658 1674 1656 1671 0 +10.06(+0.61%)
Jun 03, 2014 1659 1667 1651 1661 0 +1.05(+0.06%)
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.