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, 2012 1459 1483 1456 1467 0 +7.69(+0.53%)
May 30, 2012 1458 1469 1453 1459 0 -6.73(-0.46%)
May 29, 2012 1458 1468 1452 1466 0 +11.55(+0.79%)
May 25, 2012 1454 1454 1454 0 +5.67(+0.39%)
May 24, 2012 1439 1452 1433 1448 0 +13.41(+0.93%)
May 23, 2012 1412 1438 1408 1435 0 +14.53(+1.02%)
May 22, 2012 1407 1427 1403 1420 0 +12.59(+0.89%)
May 21, 2012 1394 1410 1387 1408 0 +13.58(+0.97%)
May 18, 2012 1386 1403 1380 1394 0 +12.50(+0.90%)
May 17, 2012 1384 1404 1375 1382 0 +28.21(+2.08%)
May 16, 2012 1360 1366 1351 1354 0 -1.28(-0.09%)
May 15, 2012 1347 1364 1346 1355 0 +5.84(+0.43%)
May 14, 2012 1352 1362 1345 1349 0 -10.71(-0.79%)
May 11, 2012 1351 1367 1346 1360 0 +5.84(+0.43%)
May 10, 2012 1357 1364 1349 1354 0 +5.29(+0.39%)
May 09, 2012 1337 1355 1333 1349 0 +0.03(+0.00%)
May 08, 2012 1351 1357 1337 1348 0 -5.51(-0.41%)
May 07, 2012 1344 1360 1342 1354 0 +7.59(+0.56%)
May 04, 2012 1353 1361 1345 1346 0 -10.41(-0.77%)
May 03, 2012 1366 1368 1352 1357 0 -9.48(-0.69%)
May 02, 2012 1363 1372 1357 1366 0 +0.29(+0.02%)
May 01, 2012 1363 1374 1352 1366 0 +0.32(+0.02%)
Apr 30, 2012 1367 1371 1358 1366 0 -5.13(-0.37%)
Apr 27, 2012 1368 1380 1363 1371 0 +7.60(+0.56%)
Apr 26, 2012 1338 1373 1336 1363 0 +29.17(+2.19%)
Apr 25, 2012 1341 1352 1328 1334 0 -2.42(-0.18%)
Apr 24, 2012 1363 1366 1333 1336 0 -33.24(-2.43%)
Apr 23, 2012 1366 1384 1360 1370 0 -48.84(-3.44%)
Apr 20, 2012 1405 1421 1403 1419 0 +14.58(+1.04%)
Apr 19, 2012 1411 1413 1397 1404 0 -8.24(-0.58%)
Apr 18, 2012 1402 1417 1400 1412 0 +4.50(+0.32%)
Apr 17, 2012 1394 1411 1393 1408 0 +23.41(+1.69%)
Apr 16, 2012 1375 1390 1370 1384 0 +13.61(+0.99%)
Apr 13, 2012 1376 1382 1369 1371 0 -9.06(-0.66%)
Apr 12, 2012 1371 1382 1365 1380 0 +9.05(+0.66%)
Apr 11, 2012 1376 1379 1365 1371 0 +2.84(+0.21%)
Apr 10, 2012 1375 1381 1360 1368 0 -10.07(-0.73%)
Apr 09, 2012 1377 1383 1372 1378 0 -11.39(-0.82%)
Apr 05, 2012 1378 1394 1375 1389 0 +6.83(+0.49%)
Apr 04, 2012 1388 1392 1375 1382 0 -9.34(-0.67%)
Apr 03, 2012 1403 1409 1383 1392 0 -14.52(-1.03%)
Apr 02, 2012 1400 1410 1397 1406 0 +4.97(+0.35%)
Mar 30, 2012 1396 1407 1393 1401 0 +10.68(+0.77%)
Mar 29, 2012 1389 1395 1383 1391 0 -7.53(-0.54%)
Mar 28, 2012 1401 1408 1393 1398 0 -0.81(-0.06%)
Mar 27, 2012 1406 1409 1397 1399 0 -4.16(-0.30%)
Mar 26, 2012 1394 1406 1391 1403 0 +12.85(+0.92%)
Mar 23, 2012 1388 1393 1381 1390 0 +1.80(+0.13%)
Mar 22, 2012 1379 1392 1378 1389 0 +2.87(+0.21%)
Mar 21, 2012 1385 1392 1381 1386 0 -0.86(-0.06%)
Mar 20, 2012 1381 1392 1378 1387 0 -2.19(-0.16%)
Mar 19, 2012 1388 1393 1381 1389 0 -2.39(-0.17%)
Mar 16, 2012 1404 1406 1388 1391 0 -9.76(-0.70%)
Mar 15, 2012 1394 1403 1389 1401 0 +3.55(+0.25%)
Mar 14, 2012 1390 1399 1387 1397 0 +3.65(+0.26%)
Mar 13, 2012 1391 1396 1382 1394 0 +8.08(+0.58%)
Mar 12, 2012 1377 1390 1375 1386 0 +10.37(+0.75%)
Mar 09, 2012 1368 1378 1367 1375 0 +9.06(+0.66%)
Mar 08, 2012 1365 1370 1357 1366 0 +2.51(+0.18%)
Mar 07, 2012 1351 1364 1348 1364 0 +15.51(+1.15%)
Mar 06, 2012 1347 1354 1341 1348 0 -7.51(-0.55%)
Mar 05, 2012 1344 1360 1339 1356 0 +10.58(+0.79%)
Mar 02, 2012 1344 1351 1339 1345 0 +1.65(+0.12%)
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.