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 (%)
Apr 30, 2009 1051 1058 1034 1048 0 +4.85(+0.47%)
Apr 29, 2009 1019 1060 1011 1043 0 +31.20(+3.08%)
Apr 28, 2009 1004 1030 998.83 1012 0 +1.39(+0.14%)
Apr 27, 2009 999.01 1022 993.00 1010 0 +6.93(+0.69%)
Apr 24, 2009 1013 1034 993.54 1003 0 -8.42(-0.83%)
Apr 23, 2009 1017 1024 998.51 1012 0 -4.66(-0.46%)
Apr 22, 2009 1019 1044 1006 1016 0 -10.32(-1.01%)
Apr 21, 2009 1018 1030 1004 1027 0 +14.85(+1.47%)
Apr 20, 2009 1032 1039 1009 1012 0 -24.61(-2.37%)
Apr 17, 2009 1051 1056 1032 1036 0 -8.35(-0.80%)
Apr 16, 2009 1048 1059 1031 1045 0 -1.67(-0.16%)
Apr 15, 2009 1038 1051 1031 1046 0 +1.46(+0.14%)
Apr 14, 2009 1050 1054 1034 1045 0 -12.44(-1.18%)
Apr 13, 2009 1045 1069 1040 1057 0 +13.15(+1.26%)
Apr 10, 2009 1029 1057 1020 1044 0 +0.00(+0.00%)
Apr 09, 2009 1029 1057 1020 1044 0 -24.29(-2.27%)
Apr 08, 2009 1059 1078 1053 1069 0 +15.40(+1.46%)
Apr 07, 2009 1063 1066 1045 1053 0 -19.94(-1.86%)
Apr 06, 2009 1076 1084 1061 1073 0 -11.06(-1.02%)
Apr 03, 2009 1078 1093 1065 1084 0 +5.36(+0.50%)
Apr 02, 2009 1069 1098 1065 1079 0 +21.23(+2.01%)
Apr 01, 2009 1032 1064 1026 1058 0 +10.91(+1.04%)
Mar 31, 2009 1044 1056 1022 1047 0 +8.13(+0.78%)
Mar 30, 2009 1042 1047 1026 1039 0 -17.01(-1.61%)
Mar 27, 2009 1054 1066 1044 1056 0 -7.22(-0.68%)
Mar 26, 2009 1046 1071 1042 1063 0 +26.56(+2.56%)
Mar 25, 2009 1028 1052 1012 1036 0 +12.13(+1.18%)
Mar 24, 2009 1023 1038 1014 1024 0 -9.22(-0.89%)
Mar 23, 2009 1010 1034 1005 1033 0 +43.80(+4.43%)
Mar 20, 2009 1004 1009 977.17 989.55 0 -10.81(-1.08%)
Mar 19, 2009 1014 1018 991.48 1000 0 -6.84(-0.68%)
Mar 18, 2009 978.46 1022 975.20 1007 0 +11.63(+1.17%)
Mar 17, 2009 972.10 995.93 968.64 995.57 0 +28.57(+2.95%)
Mar 16, 2009 981.11 986.81 964.08 967.01 0 -10.70(-1.09%)
Mar 13, 2009 963.49 983.04 955.08 977.71 0 +11.02(+1.14%)
Mar 12, 2009 942.79 970.62 931.86 966.69 0 +30.72(+3.28%)
Mar 11, 2009 957.38 963.02 929.82 935.97 0 -20.64(-2.16%)
Mar 10, 2009 933.53 963.38 926.02 956.62 0 +27.35(+2.94%)
Mar 09, 2009 945.20 960.27 923.75 929.27 0 -23.25(-2.44%)
Mar 06, 2009 976.36 977.31 935.27 952.52 0 -16.16(-1.67%)
Mar 05, 2009 980.14 996.15 958.51 968.68 0 +17.28(+1.82%)
Mar 04, 2009 940.98 967.12 925.33 951.40 0 +23.18(+2.50%)
Mar 03, 2009 951.51 956.95 919.92 928.21 0 -21.74(-2.29%)
Mar 02, 2009 959.15 975.01 945.69 949.95 0 -18.91(-1.95%)
Feb 27, 2009 941.70 983.87 935.69 968.86 0 +19.74(+2.08%)
Feb 26, 2009 971.36 976.07 946.81 949.12 0 -14.97(-1.55%)
Feb 25, 2009 961.71 984.50 950.60 964.09 0 -13.91(-1.42%)
Feb 24, 2009 954.13 987.50 951.36 978.00 0 +19.65(+2.05%)
Feb 23, 2009 989.75 994.18 955.97 958.35 0 -25.15(-2.56%)
Feb 20, 2009 980.99 996.10 970.68 983.50 0 -6.49(-0.66%)
Feb 19, 2009 974.76 998.39 973.27 989.99 0 +9.11(+0.93%)
Feb 18, 2009 965.95 985.47 954.56 980.88 0 +26.88(+2.82%)
Feb 17, 2009 942.36 967.31 934.31 954.00 0 +23.81(+2.56%)
Feb 16, 2009 954.74 961.54 928.51 930.19 0 +0.00(+0.00%)
Feb 13, 2009 954.74 961.54 928.51 930.19 0 -31.01(-3.23%)
Feb 12, 2009 958.18 966.02 936.58 961.20 0 -2.40(-0.25%)
Feb 11, 2009 960.15 971.21 952.09 963.60 0 +8.48(+0.89%)
Feb 10, 2009 980.78 988.35 948.22 955.12 0 -31.32(-3.18%)
Feb 09, 2009 990.29 993.66 974.78 986.45 0 -5.93(-0.60%)
Feb 06, 2009 975.61 1002 969.05 992.38 0 +22.15(+2.28%)
Feb 05, 2009 945.24 981.93 941.02 970.23 0 +33.86(+3.62%)
Feb 04, 2009 945.29 961.02 931.27 936.38 0 -31.10(-3.21%)
Feb 03, 2009 947.96 972.23 938.00 967.47 0 +28.25(+3.01%)
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.