About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
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 (%)
Nov 30, 2017 2195 2216 2164 2184 0 +3.48(+0.16%)
Nov 29, 2017 2150 2193 2144 2181 0 +38.92(+1.82%)
Nov 28, 2017 2133 2145 2118 2142 0 +10.53(+0.49%)
Nov 27, 2017 2135 2150 2121 2131 0 +1.93(+0.09%)
Nov 24, 2017 2143 2150 2127 2129 0 -4.95(-0.23%)
Nov 22, 2017 2140 2146 2125 2134 0 -2.65(-0.12%)
Nov 21, 2017 2157 2164 2126 2137 0 -11.35(-0.53%)
Nov 20, 2017 2128 2152 2114 2148 0 +5.38(+0.25%)
Nov 17, 2017 2163 2188 2121 2143 0 -23.75(-1.10%)
Nov 16, 2017 2094 2170 2085 2167 0 +157.30(+7.83%)
Nov 15, 2017 2023 2040 2000 2009 0 -41.48(-2.02%)
Nov 14, 2017 2042 2054 2029 2051 0 +0.37(+0.02%)
Nov 13, 2017 2054 2076 2045 2051 0 -3.03(-0.15%)
Nov 10, 2017 2032 2066 2031 2054 0 +19.25(+0.95%)
Nov 09, 2017 2018 2041 2006 2034 0 +5.43(+0.27%)
Nov 08, 2017 2004 2034 2001 2029 0 +27.55(+1.38%)
Nov 07, 2017 2001 2007 1986 2001 0 +2.86(+0.14%)
Nov 06, 2017 2011 2018 1995 1998 0 -18.62(-0.92%)
Nov 03, 2017 2002 2025 1996 2017 0 +16.85(+0.84%)
Nov 02, 2017 1986 2010 1974 2000 0 +22.24(+1.12%)
Nov 01, 2017 1965 1989 1959 1978 0 +12.26(+0.62%)
Oct 31, 2017 1958 1972 1951 1966 0 +5.47(+0.28%)
Oct 30, 2017 1982 1983 1948 1960 0 -27.65(-1.39%)
Oct 27, 2017 1986 1996 1964 1988 0 -12.39(-0.62%)
Oct 26, 2017 2000 2012 1985 2000 0 +4.82(+0.24%)
Oct 25, 2017 1986 2002 1974 1995 0 +4.34(+0.22%)
Oct 24, 2017 2002 2007 1985 1991 0 -8.71(-0.44%)
Oct 23, 2017 1976 2010 1973 2000 0 +22.63(+1.14%)
Oct 20, 2017 1957 1978 1950 1977 0 +25.71(+1.32%)
Oct 19, 2017 1950 1956 1949 1952 0 +5.92(+0.30%)
Oct 18, 2017 1948 1953 1941 1946 0 +1.48(+0.08%)
Oct 17, 2017 1939 1954 1931 1944 0 +2.14(+0.11%)
Oct 16, 2017 1955 1959 1926 1942 0 -17.01(-0.87%)
Oct 13, 2017 1945 1967 1943 1959 0 +15.49(+0.80%)
Oct 12, 2017 1936 1950 1919 1943 0 +7.04(+0.36%)
Oct 11, 2017 1912 1949 1903 1936 0 +32.98(+1.73%)
Oct 10, 2017 1876 1918 1873 1903 0 +64.31(+3.50%)
Oct 09, 2017 1834 1864 1819 1839 0 +13.68(+0.75%)
Oct 06, 2017 1827 1835 1810 1825 0 -31.11(-1.68%)
Oct 05, 2017 1851 1865 1847 1857 0 +8.38(+0.45%)
Oct 04, 2017 1850 1862 1844 1848 0 +1.22(+0.07%)
Oct 03, 2017 1845 1861 1839 1847 0 +9.61(+0.52%)
Oct 02, 2017 1827 1846 1816 1837 0 +7.09(+0.39%)
Sep 29, 2017 1839 1847 1824 1830 0 -9.71(-0.53%)
Sep 28, 2017 1841 1846 1824 1840 0 -5.95(-0.32%)
Sep 27, 2017 1846 1853 1829 1846 0 +1.46(+0.08%)
Sep 26, 2017 1836 1851 1833 1844 0 +7.45(+0.41%)
Sep 25, 2017 1827 1856 1826 1837 0 -3.95(-0.21%)
Sep 22, 2017 1842 1851 1830 1841 0 -4.07(-0.22%)
Sep 21, 2017 1859 1860 1836 1845 0 -13.40(-0.72%)
Sep 20, 2017 1851 1861 1842 1858 0 +9.56(+0.52%)
Sep 19, 2017 1850 1857 1837 1849 0 +3.18(+0.17%)
Sep 18, 2017 1855 1874 1844 1846 0 -11.87(-0.64%)
Sep 15, 2017 1847 1865 1836 1858 0 +12.29(+0.67%)
Sep 14, 2017 1848 1850 1834 1845 0 -5.16(-0.28%)
Sep 13, 2017 1835 1867 1835 1850 0 +15.58(+0.85%)
Sep 12, 2017 1828 1844 1820 1835 0 +16.31(+0.90%)
Sep 11, 2017 1821 1826 1809 1819 0 +3.94(+0.22%)
Sep 08, 2017 1833 1836 1786 1815 0 -26.64(-1.45%)
Sep 07, 2017 1843 1853 1833 1841 0 +3.32(+0.18%)
Sep 06, 2017 1834 1848 1828 1838 0 +6.15(+0.34%)
Sep 05, 2017 1799 1836 1795 1832 0 +28.22(+1.56%)
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.