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 (%)
May 31, 2012 1459 1483 1456 1467 0 +7.69(+0.53%)
May 30, 2012 1458 1469 1453 1459 0 -6.73(-0.46%)
May 29, 2012 1458 1468 1452 1466 0 +11.55(+0.79%)
May 25, 2012 1454 1454 1454 0 +5.67(+0.39%)
May 24, 2012 1439 1452 1433 1448 0 +13.41(+0.93%)
May 23, 2012 1412 1438 1408 1435 0 +14.53(+1.02%)
May 22, 2012 1407 1427 1403 1420 0 +12.59(+0.89%)
May 21, 2012 1394 1410 1387 1408 0 +13.58(+0.97%)
May 18, 2012 1386 1403 1380 1394 0 +12.50(+0.90%)
May 17, 2012 1384 1404 1375 1382 0 +28.21(+2.08%)
May 16, 2012 1360 1366 1351 1354 0 -1.28(-0.09%)
May 15, 2012 1347 1364 1346 1355 0 +5.84(+0.43%)
May 14, 2012 1352 1362 1345 1349 0 -10.71(-0.79%)
May 11, 2012 1351 1367 1346 1360 0 +5.84(+0.43%)
May 10, 2012 1357 1364 1349 1354 0 +5.29(+0.39%)
May 09, 2012 1337 1355 1333 1349 0 +0.03(+0.00%)
May 08, 2012 1351 1357 1337 1348 0 -5.51(-0.41%)
May 07, 2012 1344 1360 1342 1354 0 +7.59(+0.56%)
May 04, 2012 1353 1361 1345 1346 0 -10.41(-0.77%)
May 03, 2012 1366 1368 1352 1357 0 -9.48(-0.69%)
May 02, 2012 1363 1372 1357 1366 0 +0.29(+0.02%)
May 01, 2012 1363 1374 1352 1366 0 +0.32(+0.02%)
Apr 30, 2012 1367 1371 1358 1366 0 -5.13(-0.37%)
Apr 27, 2012 1368 1380 1363 1371 0 +7.60(+0.56%)
Apr 26, 2012 1338 1373 1336 1363 0 +29.17(+2.19%)
Apr 25, 2012 1341 1352 1328 1334 0 -2.42(-0.18%)
Apr 24, 2012 1363 1366 1333 1336 0 -33.24(-2.43%)
Apr 23, 2012 1366 1384 1360 1370 0 -48.84(-3.44%)
Apr 20, 2012 1405 1421 1403 1419 0 +14.58(+1.04%)
Apr 19, 2012 1411 1413 1397 1404 0 -8.24(-0.58%)
Apr 18, 2012 1402 1417 1400 1412 0 +4.50(+0.32%)
Apr 17, 2012 1394 1411 1393 1408 0 +23.41(+1.69%)
Apr 16, 2012 1375 1390 1370 1384 0 +13.61(+0.99%)
Apr 13, 2012 1376 1382 1369 1371 0 -9.06(-0.66%)
Apr 12, 2012 1371 1382 1365 1380 0 +9.05(+0.66%)
Apr 11, 2012 1376 1379 1365 1371 0 +2.84(+0.21%)
Apr 10, 2012 1375 1381 1360 1368 0 -10.07(-0.73%)
Apr 09, 2012 1377 1383 1372 1378 0 -11.39(-0.82%)
Apr 05, 2012 1378 1394 1375 1389 0 +6.83(+0.49%)
Apr 04, 2012 1388 1392 1375 1382 0 -9.34(-0.67%)
Apr 03, 2012 1403 1409 1383 1392 0 -14.52(-1.03%)
Apr 02, 2012 1400 1410 1397 1406 0 +4.97(+0.35%)
Mar 30, 2012 1396 1407 1393 1401 0 +10.68(+0.77%)
Mar 29, 2012 1389 1395 1383 1391 0 -7.53(-0.54%)
Mar 28, 2012 1401 1408 1393 1398 0 -0.81(-0.06%)
Mar 27, 2012 1406 1409 1397 1399 0 -4.16(-0.30%)
Mar 26, 2012 1394 1406 1391 1403 0 +12.85(+0.92%)
Mar 23, 2012 1388 1393 1381 1390 0 +1.80(+0.13%)
Mar 22, 2012 1379 1392 1378 1389 0 +2.87(+0.21%)
Mar 21, 2012 1385 1392 1381 1386 0 -0.86(-0.06%)
Mar 20, 2012 1381 1392 1378 1387 0 -2.19(-0.16%)
Mar 19, 2012 1388 1393 1381 1389 0 -2.39(-0.17%)
Mar 16, 2012 1404 1406 1388 1391 0 -9.76(-0.70%)
Mar 15, 2012 1394 1403 1389 1401 0 +3.55(+0.25%)
Mar 14, 2012 1390 1399 1387 1397 0 +3.65(+0.26%)
Mar 13, 2012 1391 1396 1382 1394 0 +8.08(+0.58%)
Mar 12, 2012 1377 1390 1375 1386 0 +10.37(+0.75%)
Mar 09, 2012 1368 1378 1367 1375 0 +9.06(+0.66%)
Mar 08, 2012 1365 1370 1357 1366 0 +2.51(+0.18%)
Mar 07, 2012 1351 1364 1348 1364 0 +15.51(+1.15%)
Mar 06, 2012 1347 1354 1341 1348 0 -7.51(-0.55%)
Mar 05, 2012 1344 1360 1339 1356 0 +10.58(+0.79%)
Mar 02, 2012 1344 1351 1339 1345 0 +1.65(+0.12%)
Mar 01, 2012 1351 1355 1336 1343 0 -1.90(-0.14%)
Feb 29, 2012 1340 1353 1336 1345 0 +5.49(+0.41%)
Feb 28, 2012 1330 1344 1326 1340 0 +9.87(+0.74%)
Feb 27, 2012 1330 1336 1323 1330 0 -3.47(-0.26%)
Feb 24, 2012 1333 1339 1326 1333 0 +4.68(+0.35%)
Feb 23, 2012 1325 1336 1315 1329 0 +5.47(+0.41%)
Feb 22, 2012 1336 1345 1314 1323 0 -21.63(-1.61%)
Feb 21, 2012 1352 1356 1337 1345 0 -38.94(-2.81%)
Feb 17, 2012 1384 1384 1384 0 +10.29(+0.75%)
Feb 16, 2012 1369 1377 1366 1374 0 +6.11(+0.45%)
Feb 15, 2012 1382 1384 1363 1367 0 -11.85(-0.86%)
Feb 14, 2012 1372 1381 1369 1379 0 +7.21(+0.53%)
Feb 13, 2012 1377 1379 1368 1372 0 -2.32(-0.17%)
Feb 10, 2012 1370 1375 1363 1374 0 -2.32(-0.17%)
Feb 09, 2012 1370 1381 1368 1377 0 +7.23(+0.53%)
Feb 08, 2012 1374 1377 1361 1370 0 -1.18(-0.09%)
Feb 07, 2012 1367 1376 1367 1371 0 -2.47(-0.18%)
Feb 06, 2012 1371 1376 1368 1373 0 -3.11(-0.23%)
Feb 03, 2012 1383 1387 1370 1376 0 +1.96(+0.14%)
Feb 02, 2012 1380 1386 1367 1374 0 +3.82(+0.28%)
Feb 01, 2012 1363 1380 1361 1370 0 +17.15(+1.27%)
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%)
Nov 01, 2011 1275 1295 1267 1282 0 -14.58(-1.12%)
Oct 31, 2011 1296 1313 1292 1297 0 -10.39(-0.79%)
Oct 28, 2011 1318 1322 1301 1307 0 -13.11(-0.99%)
Oct 27, 2011 1322 1328 1309 1320 0 +11.41(+0.87%)
Oct 26, 2011 1305 1314 1290 1309 0 +12.42(+0.96%)
Oct 25, 2011 1297 1309 1292 1296 0 -5.20(-0.40%)
Oct 24, 2011 1302 1308 1295 1302 0 -1.96(-0.15%)
Oct 21, 2011 1298 1312 1294 1304 0 +14.18(+1.10%)
Oct 20, 2011 1286 1300 1280 1289 0 +3.28(+0.26%)
Oct 19, 2011 1278 1294 1276 1286 0 +4.44(+0.35%)
Oct 18, 2011 1259 1289 1255 1282 0 +24.77(+1.97%)
Oct 17, 2011 1254 1270 1249 1257 0 -9.24(-0.73%)
Oct 14, 2011 1265 1270 1250 1266 0 +8.13(+0.65%)
Oct 13, 2011 1257 1265 1251 1258 0 -3.05(-0.24%)
Oct 12, 2011 1260 1285 1257 1261 0 +7.81(+0.62%)
Oct 11, 2011 1252 1256 1242 1253 0 -3.45(-0.27%)
Oct 10, 2011 1230 1264 1241 1257 0 +26.49(+2.15%)
Oct 07, 2011 1211 1241 1214 1230 0 +13.85(+1.14%)
Oct 06, 2011 1200 1221 1207 1216 0 +6.82(+0.56%)
Oct 05, 2011 1210 1223 1194 1210 0 -3.40(-0.28%)
Oct 04, 2011 1185 1215 1178 1213 0 +21.40(+1.80%)
Oct 03, 2011 1201 1216 1189 1192 0 -6.12(-0.51%)
Sep 30, 2011 1199 1216 1193 1198 0 -5.91(-0.49%)
Sep 29, 2011 1210 1221 1187 1204 0 +6.30(+0.53%)
Sep 28, 2011 1213 1224 1196 1197 0 -14.00(-1.16%)
Sep 27, 2011 1224 1234 1206 1211 0 +0.99(+0.08%)
Sep 26, 2011 1192 1212 1187 1210 0 +23.38(+1.97%)
Sep 23, 2011 1173 1192 1169 1187 0 +10.88(+0.93%)
Sep 22, 2011 1183 1200 1165 1176 0 -26.81(-2.23%)
Sep 21, 2011 1223 1233 1202 1203 0 -19.34(-1.58%)
Sep 20, 2011 1228 1239 1219 1222 0 -4.51(-0.37%)
Sep 19, 2011 1216 1231 1213 1227 0 -0.64(-0.05%)
Sep 16, 2011 1224 1240 1220 1227 0 +8.95(+0.73%)
Sep 15, 2011 1214 1220 1205 1218 0 +8.83(+0.73%)
Sep 14, 2011 1199 1222 1193 1210 0 +14.79(+1.24%)
Sep 13, 2011 1194 1199 1181 1195 0 +1.51(+0.13%)
Sep 12, 2011 1171 1195 1169 1193 0 +10.10(+0.85%)
Sep 09, 2011 1195 1201 1177 1183 0 -19.74(-1.64%)
Sep 08, 2011 1200 1217 1197 1203 0 -4.11(-0.34%)
Sep 07, 2011 1196 1210 1190 1207 0 +21.34(+1.80%)
Sep 06, 2011 1176 1189 1164 1186 0 -6.31(-0.53%)
Sep 02, 2011 1192 1192 1192 0 -16.66(-1.38%)
Sep 01, 2011 1221 1230 1206 1209 0 -8.86(-0.73%)
Aug 31, 2011 1213 1225 1209 1218 0 +9.11(+0.75%)
Aug 30, 2011 1207 1216 1197 1208 0 -5.04(-0.42%)
Aug 29, 2011 1209 1218 1205 1213 0 +10.71(+0.89%)
Aug 26, 2011 1193 1210 1177 1203 0 +9.33(+0.78%)
Aug 25, 2011 1211 1216 1190 1193 0 -16.75(-1.38%)
Aug 24, 2011 1199 1213 1194 1210 0 +7.47(+0.62%)
Aug 23, 2011 1181 1204 1178 1203 0 +22.26(+1.89%)
Aug 22, 2011 1187 1194 1173 1180 0 -0.39(-0.03%)
Aug 19, 2011 1167 1195 1165 1181 0 +4.67(+0.40%)
Aug 18, 2011 1152 1182 1142 1176 0 -1.57(-0.13%)
Aug 17, 2011 1187 1199 1168 1178 0 -2.72(-0.23%)
Aug 16, 2011 1166 1192 1159 1180 0 +35.31(+3.08%)
Aug 15, 2011 1142 1148 1128 1145 0 +7.26(+0.64%)
Aug 12, 2011 1142 1149 1122 1138 0 +5.45(+0.48%)
Aug 11, 2011 1111 1147 1110 1132 0 +29.58(+2.68%)
Aug 10, 2011 1138 1141 1100 1103 0 -53.69(-4.64%)
Aug 09, 2011 1150 1158 1104 1157 0 +49.42(+4.46%)
Aug 08, 2011 1153 1166 1100 1107 0 -53.04(-4.57%)
Aug 05, 2011 1158 1165 1132 1160 0 +13.73(+1.20%)
Aug 04, 2011 1168 1173 1144 1146 0 -29.01(-2.47%)
Aug 03, 2011 1178 1189 1162 1175 0 -0.49(-0.04%)
Aug 02, 2011 1194 1201 1175 1176 0 -27.01(-2.25%)
Aug 01, 2011 1209 1215 1190 1203 0 -3.28(-0.27%)
Jul 29, 2011 1203 1216 1198 1206 0 -1.24(-0.10%)
Jul 28, 2011 1213 1221 1206 1207 0 -4.27(-0.35%)
Jul 27, 2011 1220 1226 1210 1212 0 -11.70(-0.96%)
Jul 26, 2011 1232 1236 1220 1223 0 -8.13(-0.66%)
Jul 25, 2011 1234 1241 1231 1232 0 -12.63(-1.02%)
Jul 22, 2011 1245 1248 1237 1244 0 +1.73(+0.14%)
Jul 21, 2011 1232 1248 1230 1242 0 +13.55(+1.10%)
Jul 20, 2011 1230 1233 1221 1229 0 -2.29(-0.19%)
Jul 19, 2011 1219 1233 1217 1231 0 +16.62(+1.37%)
Jul 18, 2011 1218 1221 1211 1215 0 -8.48(-0.69%)
Jul 15, 2011 1225 1231 1217 1223 0 -0.08(-0.01%)
Jul 14, 2011 1223 1229 1218 1223 0 -7.42(-0.60%)
Jul 13, 2011 1233 1238 1226 1231 0 +1.43(+0.12%)
Jul 12, 2011 1228 1241 1225 1229 0 +1.46(+0.12%)
Jul 11, 2011 1228 1234 1223 1228 0 -7.66(-0.62%)
Jul 08, 2011 1238 1242 1228 1235 0 -9.75(-0.78%)
Jul 07, 2011 1248 1254 1237 1245 0 +22.26(+1.82%)
Jul 06, 2011 1213 1228 1212 1223 0 +10.93(+0.90%)
Jul 05, 2011 1213 1218 1204 1212 0 -3.23(-0.27%)
Jul 01, 2011 1215 1215 1215 0 +11.42(+0.95%)
Jun 30, 2011 1195 1206 1190 1204 0 +10.67(+0.89%)
Jun 29, 2011 1194 1200 1188 1193 0 +1.71(+0.14%)
Jun 28, 2011 1189 1194 1183 1191 0 +6.03(+0.51%)
Jun 27, 2011 1183 1193 1179 1185 0 +0.80(+0.07%)
Jun 24, 2011 1205 1209 1183 1184 0 -20.72(-1.72%)
Jun 23, 2011 1201 1212 1188 1205 0 +7.10(+0.59%)
Jun 22, 2011 1203 1207 1195 1198 0 -9.07(-0.75%)
Jun 21, 2011 1202 1208 1194 1207 0 +6.70(+0.56%)
Jun 20, 2011 1198 1202 1192 1200 0 +9.67(+0.81%)
Jun 17, 2011 1196 1204 1189 1191 0 +2.00(+0.17%)
Jun 16, 2011 1182 1193 1176 1189 0 +8.60(+0.73%)
Jun 15, 2011 1187 1189 1171 1180 0 -14.03(-1.17%)
Jun 14, 2011 1191 1201 1188 1194 0 +9.89(+0.84%)
Jun 13, 2011 1189 1197 1182 1184 0 -1.88(-0.16%)
Jun 10, 2011 1204 1208 1185 1186 0 -17.36(-1.44%)
Jun 09, 2011 1204 1216 1199 1204 0 +1.23(+0.10%)
Jun 08, 2011 1202 1209 1196 1202 0 -2.45(-0.20%)
Jun 07, 2011 1206 1217 1201 1205 0 +2.78(+0.23%)
Jun 06, 2011 1204 1211 1196 1202 0 +0.15(+0.01%)
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.