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 (%)
Sep 30, 2020 3405 3489 3396 3449 0 +50.53(+1.49%)
Sep 29, 2020 3395 3425 3373 3398 0 +3.60(+0.11%)
Sep 28, 2020 3375 3412 3366 3395 0 +23.05(+0.68%)
Sep 25, 2020 3347 3381 3326 3372 0 +7.02(+0.21%)
Sep 24, 2020 3342 3387 3313 3365 0 +21.30(+0.64%)
Sep 23, 2020 3405 3414 3338 3343 0 -47.91(-1.41%)
Sep 22, 2020 3352 3400 3340 3391 0 +46.03(+1.38%)
Sep 21, 2020 3322 3351 3294 3345 0 +35.06(+1.06%)
Sep 18, 2020 3336 3359 3286 3310 0 -25.05(-0.75%)
Sep 17, 2020 3317 3361 3300 3335 0 -6.36(-0.19%)
Sep 16, 2020 3386 3396 3336 3342 0 -19.84(-0.59%)
Sep 15, 2020 3375 3400 3343 3361 0 +4.16(+0.12%)
Sep 14, 2020 3338 3427 3327 3357 0 +18.45(+0.55%)
Sep 11, 2020 3345 3376 3310 3339 0 +1.78(+0.05%)
Sep 10, 2020 3406 3420 3329 3337 0 -67.49(-1.98%)
Sep 09, 2020 3385 3457 3373 3405 0 +51.16(+1.53%)
Sep 08, 2020 3416 3428 3345 3353 0 -93.24(-2.71%)
Sep 04, 2020 3482 3503 3380 3447 0 -28.74(-0.83%)
Sep 03, 2020 3552 3600 3425 3475 0 -83.46(-2.35%)
Sep 02, 2020 3603 3620 3506 3559 0 +16.98(+0.48%)
Sep 01, 2020 3436 3579 3413 3542 0 +135.91(+3.99%)
Aug 31, 2020 3382 3412 3343 3406 0 -21.38(-0.62%)
Aug 28, 2020 3437 3447 3379 3427 0 +58.02(+1.72%)
Aug 27, 2020 3294 3427 3272 3369 0 +79.02(+2.40%)
Aug 26, 2020 3278 3297 3265 3290 0 +1.75(+0.05%)
Aug 25, 2020 3294 3303 3263 3289 0 -10.01(-0.30%)
Aug 24, 2020 3316 3325 3274 3299 0 -3.89(-0.12%)
Aug 21, 2020 3270 3327 3261 3302 0 +30.18(+0.92%)
Aug 20, 2020 3288 3308 3258 3272 0 -34.43(-1.04%)
Aug 19, 2020 3319 3345 3274 3307 0 +14.27(+0.43%)
Aug 18, 2020 3318 3347 3253 3292 0 -17.93(-0.54%)
Aug 17, 2020 3284 3322 3274 3310 0 +60.61(+1.87%)
Aug 14, 2020 3243 3263 3227 3250 0 +19.20(+0.59%)
Aug 13, 2020 3223 3243 3208 3231 0 -4.76(-0.15%)
Aug 12, 2020 3205 3247 3175 3235 0 +46.76(+1.47%)
Aug 11, 2020 3250 3258 3178 3189 0 -46.82(-1.45%)
Aug 10, 2020 3208 3248 3191 3235 0 +32.34(+1.01%)
Aug 07, 2020 3194 3220 3178 3203 0 +13.14(+0.41%)
Aug 06, 2020 3186 3210 3178 3190 0 -1.13(-0.04%)
Aug 05, 2020 3209 3220 3168 3191 0 -29.76(-0.92%)
Aug 04, 2020 3160 3223 3146 3221 0 +67.36(+2.14%)
Aug 03, 2020 3150 3168 3120 3153 0 +13.74(+0.44%)
Jul 31, 2020 3138 3153 3099 3140 0 -6.60(-0.21%)
Jul 30, 2020 3125 3158 3111 3146 0 -10.54(-0.33%)
Jul 29, 2020 3172 3183 3140 3157 0 -18.95(-0.60%)
Jul 28, 2020 3171 3194 3155 3176 0 +9.96(+0.31%)
Jul 27, 2020 3162 3186 3152 3166 0 +0.26(+0.01%)
Jul 24, 2020 3160 3197 3147 3166 0 -3.78(-0.12%)
Jul 23, 2020 3198 3206 3161 3169 0 -23.37(-0.73%)
Jul 22, 2020 3184 3202 3152 3193 0 +15.87(+0.50%)
Jul 21, 2020 3165 3215 3159 3177 0 +16.31(+0.52%)
Jul 20, 2020 3169 3190 3142 3161 0 -3.02(-0.10%)
Jul 17, 2020 3198 3201 3158 3164 0 -12.38(-0.39%)
Jul 16, 2020 3173 3193 3153 3176 0 +3.89(+0.12%)
Jul 15, 2020 3178 3214 3145 3172 0 +2.81(+0.09%)
Jul 14, 2020 3106 3179 3096 3169 0 +55.22(+1.77%)
Jul 13, 2020 3151 3201 3100 3114 0 -25.34(-0.81%)
Jul 10, 2020 3106 3153 3074 3139 0 +49.44(+1.60%)
Jul 09, 2020 3044 3109 3030 3090 0 +55.77(+1.84%)
Jul 08, 2020 3075 3080 3008 3034 0 -22.68(-0.74%)
Jul 07, 2020 2914 3075 2908 3057 0 +129.83(+4.44%)
Jul 06, 2020 2941 2952 2903 2927 0 +3.52(+0.12%)
Jul 02, 2020 2940 2961 2914 2923 0 -4.50(-0.15%)
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.