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, 2012 1602 1613 1582 1600 0 +1.99(+0.12%)
Oct 26, 2012 1598 1598 1598 0 -0.64(-0.04%)
Oct 25, 2012 1597 1603 1588 1598 0 +10.86(+0.68%)
Oct 24, 2012 1589 1593 1579 1588 0 +2.93(+0.18%)
Oct 23, 2012 1584 1598 1574 1585 0 -11.04(-0.69%)
Oct 19, 2012 1615 1619 1590 1596 0 -20.45(-1.27%)
Oct 18, 2012 1626 1632 1608 1616 0 -9.68(-0.60%)
Oct 17, 2012 1632 1637 1612 1626 0 +0.44(+0.03%)
Oct 16, 2012 1633 1638 1617 1625 0 +1.79(+0.11%)
Oct 15, 2012 1607 1632 1597 1624 0 +18.67(+1.16%)
Oct 12, 2012 1600 1613 1593 1605 0 +9.28(+0.58%)
Oct 11, 2012 1637 1638 1594 1596 0 -21.29(-1.32%)
Oct 10, 2012 1608 1647 1603 1617 0 +23.77(+1.49%)
Oct 09, 2012 1617 1622 1593 1593 0 -25.53(-1.58%)
Oct 08, 2012 1619 1626 1614 1619 0 -0.71(-0.04%)
Oct 06, 2012 1616 1628 1614 1619 0 +0.00(+0.00%)
Oct 05, 2012 1616 1628 1614 1619 0 +9.78(+0.61%)
Oct 04, 2012 1604 1617 1602 1610 0 +13.36(+0.84%)
Oct 03, 2012 1594 1608 1586 1596 0 +8.27(+0.52%)
Oct 02, 2012 1596 1604 1584 1588 0 -7.15(-0.45%)
Oct 01, 2012 1592 1608 1590 1595 0 +2.78(+0.17%)
Sep 28, 2012 1593 1599 1583 1592 0 -3.31(-0.21%)
Sep 27, 2012 1602 1608 1588 1596 0 -3.99(-0.25%)
Sep 26, 2012 1603 1616 1598 1600 0 -3.56(-0.22%)
Sep 25, 2012 1620 1624 1603 1603 0 -13.17(-0.81%)
Sep 24, 2012 1608 1622 1606 1616 0 +4.65(+0.29%)
Sep 21, 2012 1622 1626 1608 1612 0 -6.07(-0.38%)
Sep 20, 2012 1605 1620 1604 1618 0 +10.95(+0.68%)
Sep 19, 2012 1603 1613 1598 1607 0 +8.45(+0.53%)
Sep 18, 2012 1597 1603 1591 1598 0 -1.88(-0.12%)
Sep 17, 2012 1606 1613 1597 1600 0 -8.67(-0.54%)
Sep 14, 2012 1616 1620 1603 1609 0 -11.19(-0.69%)
Sep 13, 2012 1595 1622 1594 1620 0 +22.93(+1.44%)
Sep 12, 2012 1596 1604 1588 1597 0 +2.62(+0.16%)
Sep 11, 2012 1592 1604 1586 1595 0 +4.48(+0.28%)
Sep 10, 2012 1592 1601 1585 1590 0 -0.96(-0.06%)
Sep 07, 2012 1608 1610 1584 1591 0 -18.20(-1.13%)
Sep 06, 2012 1591 1610 1588 1609 0 +26.74(+1.69%)
Sep 05, 2012 1589 1593 1577 1583 0 -0.20(-0.01%)
Sep 04, 2012 1571 1590 1565 1583 0 +13.23(+0.84%)
Aug 31, 2012 1569 1569 1569 0 +3.37(+0.22%)
Aug 30, 2012 1570 1576 1559 1566 0 -5.12(-0.33%)
Aug 29, 2012 1564 1577 1561 1571 0 +8.64(+0.55%)
Aug 27, 2012 1559 1570 1554 1563 0 +4.27(+0.27%)
Aug 24, 2012 1542 1561 1540 1558 0 +13.81(+0.89%)
Aug 23, 2012 1552 1555 1540 1545 0 -10.43(-0.67%)
Aug 22, 2012 1549 1560 1546 1555 0 +4.74(+0.31%)
Aug 21, 2012 1565 1567 1548 1550 0 -13.67(-0.87%)
Aug 20, 2012 1561 1568 1552 1564 0 +2.74(+0.18%)
Aug 17, 2012 1568 1574 1556 1561 0 -2.35(-0.15%)
Aug 16, 2012 1569 1575 1543 1563 0 -36.32(-2.27%)
Aug 15, 2012 1590 1604 1587 1600 0 +11.27(+0.71%)
Aug 14, 2012 1585 1594 1579 1589 0 +11.90(+0.75%)
Aug 13, 2012 1576 1582 1569 1577 0 -5.08(-0.32%)
Aug 11, 2012 1586 1593 1574 1582 0 +0.00(+0.00%)
Aug 10, 2012 1586 1593 1574 1582 0 -4.69(-0.30%)
Aug 09, 2012 1597 1601 1583 1586 0 -10.34(-0.65%)
Aug 08, 2012 1585 1602 1579 1597 0 +6.39(+0.40%)
Aug 07, 2012 1597 1603 1587 1590 0 -3.48(-0.22%)
Aug 06, 2012 1606 1608 1593 1594 0 -5.71(-0.36%)
Aug 03, 2012 1603 1609 1592 1600 0 +12.76(+0.80%)
Aug 02, 2012 1567 1591 1563 1587 0 +10.60(+0.67%)
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.