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, 2019 2401 2422 2374 2409 0 -11.62(-0.48%)
May 30, 2019 2424 2450 2411 2421 0 +8.32(+0.34%)
May 29, 2019 2422 2437 2397 2413 0 -22.54(-0.93%)
May 28, 2019 2447 2468 2434 2435 0 -9.89(-0.40%)
May 24, 2019 2436 2454 2428 2445 0 +16.62(+0.68%)
May 23, 2019 2426 2436 2403 2428 0 -5.48(-0.23%)
May 22, 2019 2427 2447 2413 2434 0 +31.88(+1.33%)
May 21, 2019 2405 2416 2382 2402 0 -7.17(-0.30%)
May 20, 2019 2385 2418 2381 2409 0 +15.75(+0.66%)
May 17, 2019 2377 2417 2370 2393 0 -5.52(-0.23%)
May 16, 2019 2420 2449 2386 2399 0 +28.08(+1.18%)
May 15, 2019 2368 2381 2347 2371 0 -1.63(-0.07%)
May 14, 2019 2369 2389 2361 2373 0 +5.93(+0.25%)
May 13, 2019 2389 2402 2349 2367 0 -56.04(-2.31%)
May 10, 2019 2383 2432 2369 2423 0 +40.03(+1.68%)
May 09, 2019 2372 2392 2361 2383 0 -8.35(-0.35%)
May 08, 2019 2384 2408 2372 2391 0 -10.68(-0.44%)
May 07, 2019 2417 2426 2386 2402 0 -33.28(-1.37%)
May 06, 2019 2402 2438 2395 2435 0 +4.73(+0.19%)
May 03, 2019 2432 2446 2419 2430 0 +16.46(+0.68%)
May 02, 2019 2415 2430 2391 2414 0 +1.11(+0.05%)
May 01, 2019 2450 2452 2411 2413 0 -37.82(-1.54%)
Apr 30, 2019 2435 2455 2422 2450 0 +21.25(+0.87%)
Apr 29, 2019 2437 2441 2412 2429 0 +4.35(+0.18%)
Apr 26, 2019 2413 2446 2385 2425 0 -47.82(-1.93%)
Apr 25, 2019 2472 2489 2457 2473 0 -7.82(-0.32%)
Apr 24, 2019 2465 2489 2464 2480 0 +15.68(+0.64%)
Apr 23, 2019 2452 2471 2432 2465 0 +17.01(+0.69%)
Apr 22, 2019 2462 2477 2442 2448 0 -21.99(-0.89%)
Apr 18, 2019 2469 2483 2460 2470 0 +3.26(+0.13%)
Apr 17, 2019 2463 2475 2449 2466 0 +7.80(+0.32%)
Apr 16, 2019 2463 2472 2449 2459 0 +4.45(+0.18%)
Apr 15, 2019 2423 2463 2420 2454 0 +29.20(+1.20%)
Apr 12, 2019 2417 2437 2413 2425 0 +12.89(+0.53%)
Apr 11, 2019 2400 2421 2389 2412 0 +9.47(+0.39%)
Apr 10, 2019 2384 2409 2381 2403 0 +17.24(+0.72%)
Apr 09, 2019 2388 2398 2373 2385 0 -15.68(-0.65%)
Apr 08, 2019 2387 2406 2379 2401 0 +6.45(+0.27%)
Apr 05, 2019 2384 2406 2378 2395 0 +13.31(+0.56%)
Apr 04, 2019 2356 2386 2353 2381 0 +25.08(+1.06%)
Apr 03, 2019 2354 2365 2346 2356 0 +8.61(+0.37%)
Apr 02, 2019 2367 2379 2345 2348 0 -22.50(-0.95%)
Apr 01, 2019 2374 2383 2359 2370 0 +6.70(+0.28%)
Mar 29, 2019 2363 2368 2350 2363 0 +9.67(+0.41%)
Mar 28, 2019 2358 2372 2340 2354 0 +3.18(+0.14%)
Mar 27, 2019 2360 2381 2340 2351 0 -9.36(-0.40%)
Mar 26, 2019 2361 2376 2353 2360 0 +6.57(+0.28%)
Mar 25, 2019 2346 2365 2340 2353 0 -1.36(-0.06%)
Mar 22, 2019 2366 2385 2347 2355 0 -19.76(-0.83%)
Mar 21, 2019 2353 2379 2350 2375 0 +17.47(+0.74%)
Mar 20, 2019 2368 2378 2352 2357 0 -21.17(-0.89%)
Mar 19, 2019 2381 2392 2370 2378 0 +5.89(+0.25%)
Mar 18, 2019 2342 2375 2340 2372 0 +29.87(+1.28%)
Mar 15, 2019 2343 2350 2327 2342 0 +2.00(+0.09%)
Mar 14, 2019 2350 2352 2327 2340 0 -22.03(-0.93%)
Mar 13, 2019 2351 2371 2342 2363 0 +20.24(+0.86%)
Mar 12, 2019 2342 2353 2329 2342 0 +3.32(+0.14%)
Mar 11, 2019 2324 2341 2318 2339 0 +20.77(+0.90%)
Mar 08, 2019 2312 2335 2296 2318 0 +25.06(+1.09%)
Mar 07, 2019 2296 2313 2282 2293 0 -16.47(-0.71%)
Mar 06, 2019 2309 2329 2293 2310 0 +5.45(+0.24%)
Mar 05, 2019 2301 2323 2292 2304 0 +20.07(+0.88%)
Mar 04, 2019 2296 2307 2270 2284 0 -5.52(-0.24%)
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.