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 (%)
Oct 31, 2008 1117 1158 1102 1137 0 +22.56(+2.02%)
Oct 30, 2008 1145 1149 1095 1114 0 -10.25(-0.91%)
Oct 29, 2008 1118 1168 1083 1124 0 +3.86(+0.34%)
Oct 28, 2008 1035 1131 1024 1121 0 +116.73(+11.63%)
Oct 27, 2008 1018 1052 995.88 1004 0 -26.66(-2.59%)
Oct 24, 2008 994.26 1061 993.47 1030 0 -26.35(-2.49%)
Oct 23, 2008 1052 1068 1001 1057 0 +6.48(+0.62%)
Oct 22, 2008 1078 1087 1026 1050 0 -40.32(-3.70%)
Oct 21, 2008 1099 1130 1086 1091 0 -16.17(-1.46%)
Oct 20, 2008 1119 1120 1067 1107 0 +6.51(+0.59%)
Oct 17, 2008 1091 1132 1067 1100 0 -9.78(-0.88%)
Oct 16, 2008 1034 1118 992.72 1110 0 +88.47(+8.66%)
Oct 15, 2008 1093 1097 1016 1022 0 -91.44(-8.22%)
Oct 14, 2008 1153 1157 1080 1113 0 -8.10(-0.72%)
Oct 13, 2008 1081 1125 1050 1121 0 +80.60(+7.75%)
Oct 10, 2008 1002 1103 963.38 1041 0 -8.29(-0.79%)
Oct 09, 2008 1123 1136 1019 1049 0 -68.68(-6.15%)
Oct 08, 2008 1086 1161 1069 1118 0 -0.54(-0.05%)
Oct 07, 2008 1197 1200 1110 1118 0 -63.16(-5.35%)
Oct 06, 2008 1193 1213 1108 1181 0 -35.78(-2.94%)
Oct 03, 2008 1222 1238 1202 1217 0 +11.45(+0.95%)
Oct 02, 2008 1229 1236 1193 1206 0 -25.64(-2.08%)
Oct 01, 2008 1231 1248 1216 1231 0 -9.35(-0.75%)
Sep 30, 2008 1228 1248 1199 1241 0 +29.15(+2.41%)
Sep 29, 2008 1253 1267 1203 1211 0 -55.18(-4.36%)
Sep 26, 2008 1230 1270 1228 1267 0 +14.18(+1.13%)
Sep 25, 2008 1237 1263 1229 1252 0 +24.60(+2.00%)
Sep 24, 2008 1227 1242 1211 1228 0 +8.41(+0.69%)
Sep 23, 2008 1230 1251 1217 1219 0 -8.54(-0.70%)
Sep 22, 2008 1252 1261 1225 1228 0 -29.02(-2.31%)
Sep 19, 2008 1339 1354 1189 1257 0 -37.70(-2.91%)
Sep 18, 2008 1267 1304 1238 1295 0 +41.96(+3.35%)
Sep 17, 2008 1299 1309 1244 1253 0 -60.59(-4.61%)
Sep 16, 2008 1282 1335 1280 1313 0 +15.44(+1.19%)
Sep 15, 2008 1290 1322 1286 1298 0 -19.29(-1.46%)
Sep 12, 2008 1323 1326 1299 1317 0 -15.47(-1.16%)
Sep 11, 2008 1298 1334 1291 1333 0 +22.87(+1.75%)
Sep 10, 2008 1300 1322 1292 1310 0 +16.58(+1.28%)
Sep 09, 2008 1308 1325 1289 1293 0 -19.62(-1.49%)
Sep 08, 2008 1298 1318 1276 1313 0 +31.08(+2.42%)
Sep 05, 2008 1251 1285 1240 1282 0 +21.48(+1.70%)
Sep 04, 2008 1265 1287 1257 1260 0 -5.48(-0.43%)
Sep 03, 2008 1259 1275 1249 1266 0 +2.77(+0.22%)
Sep 02, 2008 1266 1289 1256 1263 0 +17.90(+1.44%)
Sep 01, 2008 1255 1262 1244 1245 0 +0.00(+0.00%)
Aug 29, 2008 1255 1262 1244 1245 0 -16.57(-1.31%)
Aug 28, 2008 1250 1265 1242 1262 0 +15.08(+1.21%)
Aug 27, 2008 1240 1258 1228 1247 0 +3.49(+0.28%)
Aug 26, 2008 1233 1247 1222 1243 0 +10.04(+0.81%)
Aug 25, 2008 1249 1250 1228 1233 0 -19.62(-1.57%)
Aug 22, 2008 1234 1255 1234 1253 0 +23.07(+1.88%)
Aug 21, 2008 1213 1232 1206 1230 0 +5.66(+0.46%)
Aug 20, 2008 1228 1233 1209 1224 0 +1.93(+0.16%)
Aug 19, 2008 1230 1239 1214 1222 0 -14.41(-1.17%)
Aug 18, 2008 1253 1256 1231 1236 0 -13.74(-1.10%)
Aug 15, 2008 1225 1260 1222 1250 0 +27.39(+2.24%)
Aug 14, 2008 1205 1240 1194 1223 0 +9.63(+0.79%)
Aug 13, 2008 1233 1235 1199 1213 0 -27.57(-2.22%)
Aug 12, 2008 1235 1256 1224 1241 0 +5.32(+0.43%)
Aug 11, 2008 1216 1266 1204 1235 0 +19.29(+1.59%)
Aug 08, 2008 1191 1227 1186 1216 0 +27.78(+2.34%)
Aug 07, 2008 1212 1227 1184 1188 0 -66.58(-5.31%)
Aug 06, 2008 1243 1260 1230 1255 0 +7.40(+0.59%)
Aug 05, 2008 1215 1260 1211 1247 0 +44.58(+3.71%)
Aug 04, 2008 1187 1216 1184 1203 0 +12.59(+1.06%)
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.