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 (%)
Aug 30, 2019 2816 2829 2782 2797 0 +1.01(+0.04%)
Aug 29, 2019 2806 2816 2772 2796 0 +27.28(+0.99%)
Aug 28, 2019 2752 2787 2739 2769 0 +17.41(+0.63%)
Aug 27, 2019 2727 2762 2709 2751 0 +37.46(+1.38%)
Aug 26, 2019 2702 2722 2692 2714 0 +31.82(+1.19%)
Aug 23, 2019 2709 2722 2667 2682 0 -39.78(-1.46%)
Aug 22, 2019 2716 2739 2697 2722 0 +18.17(+0.67%)
Aug 21, 2019 2724 2738 2684 2704 0 +56.82(+2.15%)
Aug 20, 2019 2686 2692 2646 2647 0 -38.45(-1.43%)
Aug 19, 2019 2694 2705 2675 2685 0 +25.36(+0.95%)
Aug 16, 2019 2674 2695 2641 2660 0 +15.66(+0.59%)
Aug 15, 2019 2643 2669 2597 2644 0 +107.00(+4.22%)
Aug 14, 2019 2538 2586 2518 2537 0 -44.43(-1.72%)
Aug 13, 2019 2527 2608 2516 2582 0 +54.50(+2.16%)
Aug 12, 2019 2553 2561 2513 2527 0 -37.36(-1.46%)
Aug 09, 2019 2584 2595 2550 2565 0 -28.22(-1.09%)
Aug 08, 2019 2580 2600 2569 2593 0 +14.16(+0.55%)
Aug 07, 2019 2549 2594 2519 2579 0 +19.89(+0.78%)
Aug 06, 2019 2532 2572 2515 2559 0 +36.51(+1.45%)
Aug 05, 2019 2570 2572 2510 2522 0 -77.20(-2.97%)
Aug 02, 2019 2611 2622 2575 2599 0 -8.11(-0.31%)
Aug 01, 2019 2639 2684 2598 2608 0 -33.24(-1.26%)
Jul 31, 2019 2672 2684 2619 2641 0 -34.84(-1.30%)
Jul 30, 2019 2681 2687 2666 2676 0 -8.22(-0.31%)
Jul 29, 2019 2697 2701 2673 2684 0 -16.34(-0.61%)
Jul 26, 2019 2686 2709 2675 2700 0 +12.55(+0.47%)
Jul 25, 2019 2692 2699 2675 2688 0 -2.01(-0.07%)
Jul 24, 2019 2684 2704 2673 2690 0 +2.99(+0.11%)
Jul 23, 2019 2706 2711 2670 2687 0 -10.01(-0.37%)
Jul 22, 2019 2722 2730 2685 2697 0 -22.36(-0.82%)
Jul 19, 2019 2744 2752 2718 2719 0 -18.97(-0.69%)
Jul 18, 2019 2730 2742 2710 2738 0 +4.18(+0.15%)
Jul 17, 2019 2737 2747 2722 2734 0 -1.64(-0.06%)
Jul 16, 2019 2742 2750 2718 2735 0 +1.89(+0.07%)
Jul 15, 2019 2731 2741 2720 2734 0 +5.21(+0.19%)
Jul 12, 2019 2711 2736 2701 2728 0 +21.80(+0.81%)
Jul 11, 2019 2689 2712 2680 2707 0 +26.17(+0.98%)
Jul 10, 2019 2685 2697 2666 2680 0 -0.85(-0.03%)
Jul 09, 2019 2680 2695 2671 2681 0 +2.02(+0.08%)
Jul 08, 2019 2662 2685 2654 2679 0 +15.92(+0.60%)
Jul 05, 2019 2660 2669 2642 2663 0 -5.12(-0.19%)
Jul 03, 2019 2641 2671 2638 2668 0 +21.96(+0.83%)
Jul 02, 2019 2632 2648 2616 2646 0 +18.40(+0.70%)
Jul 01, 2019 2646 2663 2611 2628 0 +3.85(+0.15%)
Jun 28, 2019 2626 2647 2615 2624 0 +4.01(+0.15%)
Jun 27, 2019 2618 2631 2594 2620 0 +1.03(+0.04%)
Jun 26, 2019 2635 2642 2616 2619 0 -12.10(-0.46%)
Jun 25, 2019 2643 2652 2623 2631 0 -16.92(-0.64%)
Jun 24, 2019 2654 2669 2642 2648 0 +1.80(+0.07%)
Jun 21, 2019 2631 2672 2627 2646 0 +14.84(+0.56%)
Jun 20, 2019 2620 2637 2606 2632 0 +20.25(+0.78%)
Jun 19, 2019 2612 2618 2590 2611 0 +0.72(+0.03%)
Jun 18, 2019 2617 2623 2596 2611 0 +6.62(+0.25%)
Jun 17, 2019 2603 2613 2582 2604 0 +3.35(+0.13%)
Jun 14, 2019 2596 2615 2585 2601 0 +8.16(+0.31%)
Jun 13, 2019 2594 2610 2578 2592 0 +3.32(+0.13%)
Jun 12, 2019 2573 2595 2568 2589 0 +16.34(+0.64%)
Jun 11, 2019 2579 2598 2566 2573 0 +11.34(+0.44%)
Jun 10, 2019 2542 2572 2539 2561 0 +27.69(+1.09%)
Jun 07, 2019 2509 2543 2505 2534 0 +28.53(+1.14%)
Jun 06, 2019 2486 2517 2479 2505 0 +20.09(+0.81%)
Jun 05, 2019 2459 2499 2450 2485 0 +31.51(+1.28%)
Jun 04, 2019 2442 2457 2422 2454 0 +29.44(+1.21%)
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.