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 (%)
Jan 31, 2012 1355 1358 1337 1353 0 +3.85(+0.29%)
Jan 30, 2012 1334 1351 1331 1350 0 +9.56(+0.71%)
Jan 27, 2012 1344 1351 1335 1340 0 -5.85(-0.43%)
Jan 26, 2012 1364 1366 1341 1346 0 -12.85(-0.95%)
Jan 25, 2012 1350 1362 1345 1359 0 +4.63(+0.34%)
Jan 24, 2012 1340 1364 1340 1354 0 +8.14(+0.60%)
Jan 23, 2012 1336 1350 1337 1346 0 +0.25(+0.02%)
Jan 20, 2012 1338 1354 1338 1346 0 +3.72(+0.28%)
Jan 19, 2012 1322 1345 1323 1342 0 +12.27(+0.92%)
Jan 18, 2012 1314 1330 1316 1330 0 +4.74(+0.36%)
Jan 17, 2012 1318 1331 1316 1325 0 +7.45(+0.57%)
Jan 13, 2012 1317 1317 1317 0 +1.68(+0.13%)
Jan 12, 2012 1319 1325 1310 1316 0 +4.58(+0.35%)
Jan 11, 2012 1304 1315 1301 1311 0 +7.26(+0.56%)
Jan 10, 2012 1311 1317 1302 1304 0 -1.51(-0.12%)
Jan 09, 2012 1307 1317 1299 1305 0 -2.06(-0.16%)
Jan 06, 2012 1320 1323 1303 1307 0 -13.30(-1.01%)
Jan 05, 2012 1318 1326 1296 1321 0 -9.70(-0.73%)
Jan 04, 2012 1342 1347 1325 1330 0 -3.29(-0.25%)
Dec 30, 2011 1340 1342 1333 1334 0 -7.71(-0.57%)
Dec 29, 2011 1338 1343 1329 1341 0 +4.74(+0.35%)
Dec 28, 2011 1341 1344 1334 1337 0 -4.68(-0.35%)
Dec 27, 2011 1340 1345 1333 1341 0 -0.56(-0.04%)
Dec 23, 2011 1342 1342 1342 0 +11.30(+0.85%)
Dec 21, 2011 1327 1338 1324 1331 0 +3.66(+0.28%)
Dec 20, 2011 1314 1330 1308 1327 0 +27.47(+2.11%)
Dec 19, 2011 1313 1319 1296 1300 0 -12.04(-0.92%)
Dec 16, 2011 1314 1319 1306 1312 0 +6.12(+0.47%)
Dec 15, 2011 1307 1318 1302 1305 0 +4.06(+0.31%)
Dec 14, 2011 1304 1313 1298 1301 0 -2.18(-0.17%)
Dec 13, 2011 1318 1322 1299 1304 0 -11.81(-0.90%)
Dec 12, 2011 1311 1322 1307 1315 0 -3.94(-0.30%)
Dec 09, 2011 1318 1326 1304 1319 0 +3.02(+0.23%)
Dec 08, 2011 1322 1331 1310 1316 0 -13.91(-1.05%)
Dec 07, 2011 1327 1343 1321 1330 0 -4.74(-0.36%)
Dec 06, 2011 1331 1341 1324 1335 0 +8.71(+0.66%)
Dec 05, 2011 1326 1332 1318 1326 0 +7.94(+0.60%)
Dec 02, 2011 1331 1339 1315 1318 0 -7.76(-0.59%)
Dec 01, 2011 1324 1340 1318 1326 0 -2.63(-0.20%)
Nov 30, 2011 1326 1333 1313 1329 0 +18.97(+1.45%)
Nov 29, 2011 1293 1314 1290 1310 0 +20.25(+1.57%)
Nov 28, 2011 1297 1306 1283 1290 0 +11.12(+0.87%)
Nov 25, 2011 1275 1289 1273 1278 0 +2.77(+0.22%)
Nov 23, 2011 1276 1276 1276 0 -10.37(-0.81%)
Nov 22, 2011 1279 1293 1277 1286 0 +4.87(+0.38%)
Nov 21, 2011 1282 1293 1270 1281 0 -10.91(-0.84%)
Nov 18, 2011 1290 1297 1279 1292 0 +8.09(+0.63%)
Nov 17, 2011 1285 1298 1273 1284 0 -2.24(-0.17%)
Nov 16, 2011 1302 1309 1285 1286 0 -17.98(-1.38%)
Nov 15, 2011 1308 1316 1295 1304 0 -19.04(-1.44%)
Nov 14, 2011 1320 1328 1312 1323 0 -5.47(-0.41%)
Nov 11, 2011 1315 1332 1311 1329 0 +22.01(+1.68%)
Nov 10, 2011 1315 1319 1295 1307 0 -1.04(-0.08%)
Nov 09, 2011 1316 1326 1296 1308 0 -28.69(-2.15%)
Nov 08, 2011 1314 1338 1306 1336 0 +24.49(+1.87%)
Nov 07, 2011 1300 1313 1293 1312 0 +9.21(+0.71%)
Nov 04, 2011 1296 1305 1289 1303 0 -0.47(-0.04%)
Nov 03, 2011 1294 1307 1281 1303 0 +8.28(+0.64%)
Nov 02, 2011 1295 1306 1287 1295 0 +12.66(+0.99%)
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.