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 (%)
Nov 30, 2015 1585 1589 1552 1558 0 -24.35(-1.54%)
Nov 27, 2015 1590 1598 1577 1582 0 -1.93(-0.12%)
Nov 25, 2015 1584 1584 1584 1584 0 +7.39(+0.47%)
Nov 24, 2015 1569 1590 1564 1577 0 -0.94(-0.06%)
Nov 23, 2015 1578 1588 1578 1578 0 +9.58(+0.61%)
Nov 20, 2015 1568 1572 1565 1568 0 -6.76(-0.43%)
Nov 19, 2015 1577 1588 1565 1575 0 +2.60(+0.17%)
Nov 18, 2015 1557 1582 1536 1573 0 +13.90(+0.89%)
Nov 17, 2015 1548 1582 1541 1559 0 +40.31(+2.65%)
Nov 16, 2015 1486 1521 1481 1518 0 +30.67(+2.06%)
Nov 13, 2015 1506 1512 1483 1488 0 -27.70(-1.83%)
Nov 12, 2015 1526 1534 1511 1515 0 -10.59(-0.69%)
Nov 11, 2015 1544 1554 1518 1526 0 -25.93(-1.67%)
Nov 10, 2015 1541 1555 1538 1552 0 +9.09(+0.59%)
Nov 09, 2015 1550 1556 1527 1543 0 -13.09(-0.84%)
Nov 06, 2015 1558 1568 1541 1556 0 +2.88(+0.19%)
Nov 05, 2015 1543 1560 1539 1553 0 +5.27(+0.34%)
Nov 04, 2015 1559 1563 1542 1548 0 -2.56(-0.17%)
Nov 03, 2015 1537 1557 1533 1550 0 +11.74(+0.76%)
Nov 02, 2015 1532 1540 1515 1539 0 +8.96(+0.59%)
Oct 30, 2015 1534 1549 1523 1530 0 -8.56(-0.56%)
Oct 29, 2015 1530 1542 1521 1538 0 +7.10(+0.46%)
Oct 28, 2015 1526 1533 1512 1531 0 +8.87(+0.58%)
Oct 27, 2015 1527 1533 1513 1522 0 -4.83(-0.32%)
Oct 26, 2015 1520 1538 1511 1527 0 +2.26(+0.15%)
Oct 23, 2015 1562 1564 1520 1525 0 -29.59(-1.90%)
Oct 22, 2015 1547 1572 1540 1554 0 +13.02(+0.84%)
Oct 21, 2015 1539 1551 1533 1541 0 +5.68(+0.37%)
Oct 20, 2015 1537 1544 1529 1536 0 +0.31(+0.02%)
Oct 19, 2015 1531 1545 1525 1535 0 +1.42(+0.09%)
Oct 16, 2015 1544 1546 1522 1534 0 -5.52(-0.36%)
Oct 15, 2015 1545 1561 1517 1539 0 -8.11(-0.52%)
Oct 14, 2015 1666 1691 1540 1548 0 -118.92(-7.14%)
Oct 13, 2015 1667 1677 1658 1666 0 -6.49(-0.39%)
Oct 12, 2015 1669 1677 1665 1673 0 +3.53(+0.21%)
Oct 09, 2015 1664 1675 1655 1669 0 +3.99(+0.24%)
Oct 08, 2015 1646 1671 1643 1665 0 +16.05(+0.97%)
Oct 07, 2015 1645 1656 1636 1649 0 +9.09(+0.55%)
Oct 06, 2015 1644 1652 1628 1640 0 -9.71(-0.59%)
Oct 05, 2015 1636 1653 1632 1650 0 +19.81(+1.22%)
Oct 02, 2015 1601 1630 1589 1630 0 +13.64(+0.84%)
Oct 01, 2015 1621 1628 1601 1617 0 -5.55(-0.34%)
Sep 30, 2015 1615 1626 1602 1622 0 +20.73(+1.29%)
Sep 29, 2015 1603 1611 1587 1601 0 +0.05(+0.00%)
Sep 28, 2015 1610 1617 1597 1601 0 -12.04(-0.75%)
Sep 25, 2015 1620 1630 1608 1613 0 +1.71(+0.11%)
Sep 24, 2015 1602 1616 1596 1612 0 +0.90(+0.06%)
Sep 23, 2015 1603 1615 1592 1611 0 +10.75(+0.67%)
Sep 22, 2015 1589 1605 1581 1600 0 -2.40(-0.15%)
Sep 21, 2015 1596 1610 1588 1602 0 +15.16(+0.96%)
Sep 18, 2015 1597 1612 1585 1587 0 -26.43(-1.64%)
Sep 17, 2015 1621 1634 1608 1614 0 -5.50(-0.34%)
Sep 16, 2015 1611 1622 1600 1619 0 +12.26(+0.76%)
Sep 15, 2015 1605 1616 1595 1607 0 +6.17(+0.39%)
Sep 14, 2015 1609 1611 1590 1601 0 -8.87(-0.55%)
Sep 11, 2015 1596 1611 1592 1610 0 +13.00(+0.81%)
Sep 10, 2015 1594 1611 1588 1597 0 -17.59(-1.09%)
Sep 09, 2015 1653 1657 1611 1614 0 -27.29(-1.66%)
Sep 08, 2015 1621 1645 1613 1642 0 +51.09(+3.21%)
Sep 04, 2015 1590 1590 1590 1590 0 -21.30(-1.32%)
Sep 03, 2015 1612 1621 1602 1612 0 +6.81(+0.42%)
Sep 02, 2015 1606 1617 1590 1605 0 +17.22(+1.08%)
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.