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 31, 2017 1846 1857 1837 1851 0 +9.91(+0.54%)
May 30, 2017 1835 1847 1832 1841 0 +3.93(+0.21%)
May 26, 2017 1847 1852 1829 1837 0 +4.27(+0.23%)
May 25, 2017 1827 1845 1823 1833 0 +7.48(+0.41%)
May 24, 2017 1833 1835 1819 1825 0 -5.78(-0.32%)
May 23, 2017 1839 1846 1829 1831 0 -6.16(-0.34%)
May 22, 2017 1838 1848 1829 1837 0 -1.62(-0.09%)
May 19, 2017 1825 1852 1819 1839 0 +22.12(+1.22%)
May 18, 2017 1803 1821 1790 1817 0 +43.01(+2.43%)
May 17, 2017 1777 1795 1770 1774 0 -4.00(-0.23%)
May 16, 2017 1801 1803 1774 1778 0 -23.48(-1.30%)
May 15, 2017 1792 1809 1790 1801 0 +8.61(+0.48%)
May 12, 2017 1797 1804 1782 1792 0 -8.36(-0.46%)
May 11, 2017 1809 1818 1794 1801 0 -17.85(-0.98%)
May 10, 2017 1812 1822 1806 1819 0 -1.75(-0.10%)
May 09, 2017 1816 1831 1811 1820 0 +12.22(+0.68%)
May 08, 2017 1819 1820 1803 1808 0 -21.74(-1.19%)
May 05, 2017 1834 1839 1822 1830 0 -1.91(-0.10%)
May 04, 2017 1822 1837 1817 1832 0 +13.76(+0.76%)
May 03, 2017 1807 1823 1802 1818 0 +9.88(+0.55%)
May 02, 2017 1803 1813 1800 1808 0 +8.35(+0.46%)
May 01, 2017 1802 1813 1795 1800 0 -1.33(-0.07%)
Apr 28, 2017 1804 1808 1794 1801 0 -5.19(-0.29%)
Apr 27, 2017 1806 1812 1794 1806 0 +3.45(+0.19%)
Apr 26, 2017 1800 1813 1792 1803 0 +18.84(+1.06%)
Apr 25, 2017 1782 1787 1778 1784 0 +6.88(+0.39%)
Apr 24, 2017 1782 1789 1768 1777 0 +2.30(+0.13%)
Apr 21, 2017 1774 1782 1768 1775 0 +2.72(+0.15%)
Apr 20, 2017 1760 1781 1758 1772 0 +15.56(+0.89%)
Apr 19, 2017 1759 1766 1752 1757 0 +3.89(+0.22%)
Apr 18, 2017 1746 1758 1743 1753 0 +7.49(+0.43%)
Apr 17, 2017 1737 1747 1735 1745 0 +8.54(+0.49%)
Apr 13, 2017 1744 1751 1736 1737 0 -8.47(-0.49%)
Apr 12, 2017 1749 1755 1740 1745 0 -2.02(-0.12%)
Apr 11, 2017 1742 1751 1735 1747 0 +3.65(+0.21%)
Apr 10, 2017 1739 1754 1734 1744 0 +5.60(+0.32%)
Apr 07, 2017 1725 1743 1717 1738 0 +21.24(+1.24%)
Apr 06, 2017 1717 1734 1711 1717 0 +7.40(+0.43%)
Apr 05, 2017 1713 1728 1707 1709 0 -8.84(-0.51%)
Apr 04, 2017 1714 1721 1706 1718 0 +2.10(+0.12%)
Apr 03, 2017 1727 1735 1713 1716 0 -10.28(-0.60%)
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%)
Jan 03, 2017 1718 1721 1692 1707 0 -6.20(-0.36%)
Dec 30, 2016 1714 1714 1714 1714 0 -5.59(-0.33%)
Dec 29, 2016 1718 1727 1715 1719 0 -1.68(-0.10%)
Dec 28, 2016 1737 1741 1718 1721 0 -11.67(-0.67%)
Dec 27, 2016 1728 1739 1722 1733 0 +2.38(+0.14%)
Dec 23, 2016 1730 1730 1730 1730 0 -1.83(-0.11%)
Dec 22, 2016 1776 1777 1724 1732 0 -43.79(-2.47%)
Dec 21, 2016 1785 1793 1775 1776 0 -13.46(-0.75%)
Dec 20, 2016 1787 1796 1781 1789 0 +8.88(+0.50%)
Dec 19, 2016 1765 1789 1763 1780 0 +16.44(+0.93%)
Dec 16, 2016 1768 1783 1756 1764 0 -3.20(-0.18%)
Dec 15, 2016 1767 1784 1762 1767 0 -1.05(-0.06%)
Dec 14, 2016 1782 1793 1763 1768 0 -11.84(-0.67%)
Dec 13, 2016 1778 1794 1771 1780 0 +3.74(+0.21%)
Dec 12, 2016 1751 1784 1746 1776 0 +21.88(+1.25%)
Dec 09, 2016 1752 1762 1741 1754 0 -0.53(-0.03%)
Dec 08, 2016 1754 1773 1750 1755 0 +6.16(+0.35%)
Dec 07, 2016 1731 1751 1727 1749 0 +10.30(+0.59%)
Dec 06, 2016 1736 1743 1721 1739 0 +4.61(+0.27%)
Dec 05, 2016 1752 1755 1728 1734 0 -17.26(-0.99%)
Dec 02, 2016 1744 1757 1738 1751 0 +5.78(+0.33%)
Dec 01, 2016 1733 1753 1728 1745 0 +7.17(+0.41%)
Nov 30, 2016 1751 1757 1733 1738 0 -22.43(-1.27%)
Nov 29, 2016 1760 1771 1755 1761 0 +5.49(+0.31%)
Nov 28, 2016 1752 1768 1746 1755 0 -4.52(-0.26%)
Nov 25, 2016 1759 1772 1754 1760 0 +7.20(+0.41%)
Nov 23, 2016 1753 1753 1753 1753 0 +10.60(+0.61%)
Nov 22, 2016 1731 1751 1728 1742 0 +25.88(+1.51%)
Nov 21, 2016 1701 1719 1696 1716 0 +15.62(+0.92%)
Nov 18, 2016 1706 1716 1694 1700 0 -11.12(-0.65%)
Nov 17, 2016 1708 1718 1687 1712 0 -34.26(-1.96%)
Nov 16, 2016 1755 1765 1742 1746 0 +16.88(+0.98%)
Nov 15, 2016 1723 1734 1708 1729 0 +10.82(+0.63%)
Nov 14, 2016 1723 1735 1703 1718 0 -2.90(-0.17%)
Nov 11, 2016 1709 1724 1698 1721 0 +6.74(+0.39%)
Nov 10, 2016 1710 1738 1703 1714 0 +10.85(+0.64%)
Nov 09, 2016 1657 1712 1655 1703 0 +28.02(+1.67%)
Nov 08, 2016 1670 1683 1663 1675 0 +4.55(+0.27%)
Nov 07, 2016 1666 1673 1656 1671 0 +17.73(+1.07%)
Nov 04, 2016 1664 1675 1652 1653 0 -12.41(-0.75%)
Nov 03, 2016 1677 1685 1660 1666 0 -7.34(-0.44%)
Nov 02, 2016 1667 1685 1665 1673 0 +3.32(+0.20%)
Nov 01, 2016 1688 1690 1665 1670 0 -17.75(-1.05%)
Oct 31, 2016 1690 1695 1682 1687 0 -3.10(-0.18%)
Oct 28, 2016 1685 1699 1681 1690 0 +5.03(+0.30%)
Oct 27, 2016 1687 1696 1676 1685 0 -2.05(-0.12%)
Oct 26, 2016 1679 1694 1675 1687 0 +6.08(+0.36%)
Oct 25, 2016 1674 1693 1673 1681 0 -1.22(-0.07%)
Oct 24, 2016 1668 1688 1663 1683 0 +20.17(+1.21%)
Oct 21, 2016 1661 1670 1652 1662 0 -6.83(-0.41%)
Oct 20, 2016 1674 1678 1665 1669 0 -1.61(-0.10%)
Oct 19, 2016 1678 1682 1665 1671 0 +2.23(+0.13%)
Oct 18, 2016 1666 1674 1656 1669 0 +11.05(+0.67%)
Oct 17, 2016 1670 1671 1650 1658 0 -9.97(-0.60%)
Oct 14, 2016 1668 1678 1661 1668 0 +2.71(+0.16%)
Oct 13, 2016 1647 1674 1643 1665 0 +11.66(+0.71%)
Oct 12, 2016 1660 1665 1651 1653 0 -1.24(-0.07%)
Oct 11, 2016 1662 1666 1649 1654 0 -9.85(-0.59%)
Oct 10, 2016 1678 1683 1659 1664 0 -11.18(-0.67%)
Oct 07, 2016 1675 1676 1672 1675 0 -6.73(-0.40%)
Oct 06, 2016 1714 1702 1667 1682 0 -31.57(-1.84%)
Oct 05, 2016 1722 1730 1711 1714 0 -6.14(-0.36%)
Oct 04, 2016 1728 1740 1714 1720 0 +1.69(+0.10%)
Sep 26, 2016 1734 1736 1715 1718 0 -18.84(-1.08%)
Sep 23, 2016 1741 1748 1734 1737 0 +0.07(+0.00%)
Sep 22, 2016 1743 1749 1729 1737 0 -0.45(-0.03%)
Sep 21, 2016 1736 1744 1720 1737 0 +7.46(+0.43%)
Sep 20, 2016 1736 1743 1727 1730 0 -2.42(-0.14%)
Sep 19, 2016 1744 1751 1732 1732 0 -15.07(-0.86%)
Sep 16, 2016 1738 1751 1733 1747 0 +5.60(+0.32%)
Sep 15, 2016 1719 1745 1714 1742 0 +21.52(+1.25%)
Sep 14, 2016 1724 1736 1716 1720 0 -0.16(-0.01%)
Sep 13, 2016 1729 1733 1713 1720 0 -12.99(-0.75%)
Sep 12, 2016 1709 1740 1707 1733 0 +28.92(+1.70%)
Sep 09, 2016 1725 1730 1704 1705 0 -31.83(-1.83%)
Sep 08, 2016 1744 1752 1733 1736 0 -11.37(-0.65%)
Sep 07, 2016 1765 1768 1743 1748 0 -19.23(-1.09%)
Sep 06, 2016 1766 1772 1748 1767 0 +5.58(+0.32%)
Sep 02, 2016 1761 1761 1761 1761 0 -0.63(-0.04%)
Sep 01, 2016 1747 1769 1736 1762 0 +10.64(+0.61%)
Aug 31, 2016 1752 1759 1743 1751 0 -0.06(-0.00%)
Aug 30, 2016 1761 1767 1747 1751 0 -9.44(-0.54%)
Aug 29, 2016 1756 1768 1752 1761 0 +6.29(+0.36%)
Aug 26, 2016 1764 1773 1748 1755 0 -5.41(-0.31%)
Aug 25, 2016 1787 1795 1756 1760 0 -33.81(-1.88%)
Aug 24, 2016 1788 1804 1782 1794 0 +5.75(+0.32%)
Aug 23, 2016 1802 1810 1785 1788 0 -9.93(-0.55%)
Aug 22, 2016 1804 1807 1791 1798 0 -1.04(-0.06%)
Aug 19, 2016 1817 1825 1794 1799 0 -23.36(-1.28%)
Aug 18, 2016 1824 1839 1810 1822 0 +20.20(+1.12%)
Aug 17, 2016 1786 1807 1782 1802 0 -15.09(-0.83%)
Aug 16, 2016 1812 1827 1804 1817 0 -8.48(-0.46%)
Aug 15, 2016 1834 1841 1820 1826 0 -10.22(-0.56%)
Aug 12, 2016 1827 1842 1821 1836 0 +8.60(+0.47%)
Aug 11, 2016 1845 1853 1820 1827 0 -0.49(-0.03%)
Aug 10, 2016 1818 1839 1813 1828 0 +10.83(+0.60%)
Aug 09, 2016 1817 1827 1804 1817 0 -3.08(-0.17%)
Aug 08, 2016 1831 1835 1812 1820 0 -7.97(-0.44%)
Aug 05, 2016 1820 1834 1817 1828 0 +13.27(+0.73%)
Aug 04, 2016 1806 1823 1801 1815 0 +5.80(+0.32%)
Aug 03, 2016 1805 1817 1792 1809 0 -1.95(-0.11%)
Aug 02, 2016 1829 1832 1798 1811 0 -19.31(-1.06%)
Aug 01, 2016 1813 1835 1810 1830 0 +14.75(+0.81%)
Jul 29, 2016 1816 1821 1807 1816 0 -0.43(-0.02%)
Jul 28, 2016 1814 1820 1799 1816 0 -1.92(-0.11%)
Jul 27, 2016 1830 1833 1813 1818 0 -13.43(-0.73%)
Jul 26, 2016 1831 1844 1823 1831 0 -1.04(-0.06%)
Jul 25, 2016 1823 1834 1819 1832 0 +8.65(+0.47%)
Jul 22, 2016 1825 1830 1817 1824 0 +4.63(+0.25%)
Jul 21, 2016 1819 1825 1810 1819 0 -7.70(-0.42%)
Jul 20, 2016 1828 1833 1820 1827 0 +3.74(+0.21%)
Jul 19, 2016 1821 1829 1818 1823 0 -1.97(-0.11%)
Jul 18, 2016 1815 1832 1812 1825 0 +9.64(+0.53%)
Jul 15, 2016 1825 1827 1808 1815 0 -3.71(-0.20%)
Jul 14, 2016 1822 1831 1816 1819 0 +2.89(+0.16%)
Jul 13, 2016 1813 1821 1804 1816 0 +4.56(+0.25%)
Jul 12, 2016 1814 1822 1803 1812 0 -10.52(-0.58%)
Jul 11, 2016 1809 1830 1806 1822 0 +10.20(+0.56%)
Jul 08, 2016 1812 1805 1794 1812 0 +11.74(+0.65%)
Jul 07, 2016 1794 1811 1780 1800 0 +11.26(+0.63%)
Jul 06, 2016 1789 1789 1789 1789 0 +12.74(+0.72%)
Jul 05, 2016 1772 1788 1765 1776 0 +3.30(+0.19%)
Jul 01, 2016 1773 1773 1773 1773 0 -4.88(-0.27%)
Jun 30, 2016 1772 1784 1761 1778 0 +8.26(+0.47%)
Jun 29, 2016 1753 1773 1750 1769 0 +20.86(+1.19%)
Jun 28, 2016 1751 1758 1729 1749 0 +3.73(+0.21%)
Jun 27, 2016 1745 1751 1725 1745 0 -8.86(-0.51%)
Jun 24, 2016 1722 1773 1720 1754 0 -7.39(-0.42%)
Jun 23, 2016 1765 1769 1752 1761 0 +6.46(+0.37%)
Jun 22, 2016 1750 1765 1748 1755 0 +7.27(+0.42%)
Jun 21, 2016 1745 1756 1736 1747 0 +7.75(+0.45%)
Jun 20, 2016 1745 1758 1738 1740 0 +6.22(+0.36%)
Jun 17, 2016 1736 1744 1722 1733 0 -5.19(-0.30%)
Jun 16, 2016 1730 1743 1724 1739 0 +5.87(+0.34%)
Jun 15, 2016 1734 1747 1728 1733 0 +3.39(+0.20%)
Jun 14, 2016 1722 1735 1710 1729 0 +7.75(+0.45%)
Jun 13, 2016 1733 1739 1720 1722 0 -13.90(-0.80%)
Jun 10, 2016 1728 1742 1721 1736 0 +2.30(+0.13%)
Jun 09, 2016 1738 1745 1725 1733 0 -4.31(-0.25%)
Jun 08, 2016 1728 1741 1725 1738 0 +7.23(+0.42%)
Jun 07, 2016 1732 1743 1725 1730 0 -0.50(-0.03%)
Jun 06, 2016 1738 1742 1726 1731 0 +3.55(+0.21%)
Jun 03, 2016 1719 1732 1716 1727 0 +0.53(+0.03%)
Jun 02, 2016 1715 1728 1705 1727 0 +4.88(+0.28%)
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.