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 29, 2020 2999 3030 2956 3016 0 +14.48(+0.48%)
May 28, 2020 2995 3032 2981 3001 0 +39.96(+1.35%)
May 27, 2020 2974 2993 2913 2961 0 -9.10(-0.31%)
May 26, 2020 2988 3013 2960 2970 0 -2.53(-0.09%)
May 22, 2020 2987 2998 2958 2973 0 -11.68(-0.39%)
May 21, 2020 2989 3014 2966 2984 0 -14.06(-0.47%)
May 20, 2020 3032 3039 2981 2998 0 -1.87(-0.06%)
May 19, 2020 3107 3126 2992 3000 0 -40.92(-1.35%)
May 18, 2020 3030 3057 3002 3041 0 +50.42(+1.69%)
May 15, 2020 2951 2998 2936 2991 0 +39.65(+1.34%)
May 14, 2020 2970 2986 2895 2951 0 -6.08(-0.21%)
May 13, 2020 2963 3011 2939 2957 0 -9.94(-0.33%)
May 12, 2020 2997 3023 2967 2967 0 -14.33(-0.48%)
May 11, 2020 2953 2997 2946 2982 0 +32.20(+1.09%)
May 08, 2020 2943 2958 2919 2949 0 +26.40(+0.90%)
May 07, 2020 2960 2974 2914 2923 0 -29.78(-1.01%)
May 06, 2020 2984 2999 2937 2953 0 -15.71(-0.53%)
May 05, 2020 2950 2988 2932 2968 0 +21.44(+0.73%)
May 04, 2020 2934 2961 2894 2947 0 +27.86(+0.95%)
May 01, 2020 2900 2943 2876 2919 0 +11.34(+0.39%)
Apr 30, 2020 2942 2953 2895 2908 0 -48.31(-1.63%)
Apr 29, 2020 2986 2999 2920 2956 0 -61.25(-2.03%)
Apr 28, 2020 3034 3073 3005 3017 0 -6.18(-0.20%)
Apr 27, 2020 3049 3069 3009 3024 0 -8.03(-0.26%)
Apr 24, 2020 3015 3042 2996 3032 0 +35.83(+1.20%)
Apr 23, 2020 3012 3050 2972 2996 0 -65.91(-2.15%)
Apr 22, 2020 3032 3084 3003 3062 0 +52.90(+1.76%)
Apr 21, 2020 3047 3064 2984 3009 0 -40.56(-1.33%)
Apr 20, 2020 3111 3128 3045 3049 0 -62.23(-2.00%)
Apr 17, 2020 3102 3136 3050 3112 0 +2.42(+0.08%)
Apr 16, 2020 3034 3124 3016 3109 0 +89.90(+2.98%)
Apr 15, 2020 3018 3052 2982 3019 0 -20.75(-0.68%)
Apr 14, 2020 2984 3059 2957 3040 0 +101.91(+3.47%)
Apr 13, 2020 2875 2957 2865 2938 0 +51.38(+1.78%)
Apr 09, 2020 2827 2918 2809 2887 0 -14.72(-0.51%)
Apr 08, 2020 2912 2939 2858 2901 0 +24.30(+0.84%)
Apr 07, 2020 2918 2974 2867 2877 0 -63.28(-2.15%)
Apr 06, 2020 2791 2947 2778 2940 0 +156.94(+5.64%)
Apr 03, 2020 2753 2804 2731 2783 0 +1.36(+0.05%)
Apr 02, 2020 2685 2799 2659 2782 0 +73.75(+2.72%)
Apr 01, 2020 2657 2739 2646 2708 0 +16.63(+0.62%)
Mar 31, 2020 2717 2760 2671 2692 0 -52.39(-1.91%)
Mar 30, 2020 2683 2760 2663 2744 0 +106.85(+4.05%)
Mar 27, 2020 2650 2709 2613 2637 0 -26.20(-0.98%)
Mar 26, 2020 2620 2686 2577 2663 0 +47.19(+1.80%)
Mar 25, 2020 2705 2739 2590 2616 0 -125.03(-4.56%)
Mar 24, 2020 2776 2811 2663 2741 0 +8.47(+0.31%)
Mar 23, 2020 2727 2803 2656 2733 0 +10.48(+0.38%)
Mar 20, 2020 2845 2912 2675 2722 0 -117.92(-4.15%)
Mar 19, 2020 2927 3000 2796 2840 0 -51.81(-1.79%)
Mar 18, 2020 2755 3028 2721 2892 0 +35.69(+1.25%)
Mar 17, 2020 2686 2867 2643 2856 0 +280.11(+10.87%)
Mar 16, 2020 2549 2708 2488 2576 0 -182.76(-6.62%)
Mar 13, 2020 2627 2781 2522 2759 0 +229.65(+9.08%)
Mar 12, 2020 2591 2716 2504 2529 0 -248.48(-8.95%)
Mar 11, 2020 2837 2882 2739 2778 0 -120.44(-4.16%)
Mar 10, 2020 2860 2917 2777 2898 0 +73.48(+2.60%)
Mar 09, 2020 2740 2907 2716 2825 0 -23.42(-0.82%)
Mar 06, 2020 2789 2874 2751 2848 0 +13.07(+0.46%)
Mar 05, 2020 2813 2884 2796 2835 0 -30.65(-1.07%)
Mar 04, 2020 2801 2872 2772 2866 0 +99.93(+3.61%)
Mar 03, 2020 2848 2882 2747 2766 0 -71.08(-2.51%)
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.