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, 2017 1846 1857 1837 1851 0 +9.91(+0.54%)
May 30, 2017 1835 1847 1832 1841 0 +3.93(+0.21%)
May 26, 2017 1847 1852 1829 1837 0 +4.27(+0.23%)
May 25, 2017 1827 1845 1823 1833 0 +7.48(+0.41%)
May 24, 2017 1833 1835 1819 1825 0 -5.78(-0.32%)
May 23, 2017 1839 1846 1829 1831 0 -6.16(-0.34%)
May 22, 2017 1838 1848 1829 1837 0 -1.62(-0.09%)
May 19, 2017 1825 1852 1819 1839 0 +22.12(+1.22%)
May 18, 2017 1803 1821 1790 1817 0 +43.01(+2.43%)
May 17, 2017 1777 1795 1770 1774 0 -4.00(-0.23%)
May 16, 2017 1801 1803 1774 1778 0 -23.48(-1.30%)
May 15, 2017 1792 1809 1790 1801 0 +8.61(+0.48%)
May 12, 2017 1797 1804 1782 1792 0 -8.36(-0.46%)
May 11, 2017 1809 1818 1794 1801 0 -17.85(-0.98%)
May 10, 2017 1812 1822 1806 1819 0 -1.75(-0.10%)
May 09, 2017 1816 1831 1811 1820 0 +12.22(+0.68%)
May 08, 2017 1819 1820 1803 1808 0 -21.74(-1.19%)
May 05, 2017 1834 1839 1822 1830 0 -1.91(-0.10%)
May 04, 2017 1822 1837 1817 1832 0 +13.76(+0.76%)
May 03, 2017 1807 1823 1802 1818 0 +9.88(+0.55%)
May 02, 2017 1803 1813 1800 1808 0 +8.35(+0.46%)
May 01, 2017 1802 1813 1795 1800 0 -1.33(-0.07%)
Apr 28, 2017 1804 1808 1794 1801 0 -5.19(-0.29%)
Apr 27, 2017 1806 1812 1794 1806 0 +3.45(+0.19%)
Apr 26, 2017 1800 1813 1792 1803 0 +18.84(+1.06%)
Apr 25, 2017 1782 1787 1778 1784 0 +6.88(+0.39%)
Apr 24, 2017 1782 1789 1768 1777 0 +2.30(+0.13%)
Apr 21, 2017 1774 1782 1768 1775 0 +2.72(+0.15%)
Apr 20, 2017 1760 1781 1758 1772 0 +15.56(+0.89%)
Apr 19, 2017 1759 1766 1752 1757 0 +3.89(+0.22%)
Apr 18, 2017 1746 1758 1743 1753 0 +7.49(+0.43%)
Apr 17, 2017 1737 1747 1735 1745 0 +8.54(+0.49%)
Apr 13, 2017 1744 1751 1736 1737 0 -8.47(-0.49%)
Apr 12, 2017 1749 1755 1740 1745 0 -2.02(-0.12%)
Apr 11, 2017 1742 1751 1735 1747 0 +3.65(+0.21%)
Apr 10, 2017 1739 1754 1734 1744 0 +5.60(+0.32%)
Apr 07, 2017 1725 1743 1717 1738 0 +21.24(+1.24%)
Apr 06, 2017 1717 1734 1711 1717 0 +7.40(+0.43%)
Apr 05, 2017 1713 1728 1707 1709 0 -8.84(-0.51%)
Apr 04, 2017 1714 1721 1706 1718 0 +2.10(+0.12%)
Apr 03, 2017 1727 1735 1713 1716 0 -10.28(-0.60%)
Mar 31, 2017 1716 1738 1712 1726 0 +5.27(+0.31%)
Mar 30, 2017 1704 1724 1701 1721 0 +15.32(+0.90%)
Mar 29, 2017 1690 1714 1689 1706 0 +14.83(+0.88%)
Mar 28, 2017 1672 1693 1670 1691 0 +12.56(+0.75%)
Mar 27, 2017 1672 1687 1668 1678 0 +3.06(+0.18%)
Mar 24, 2017 1684 1688 1671 1675 0 -5.16(-0.31%)
Mar 23, 2017 1689 1693 1677 1680 0 -8.07(-0.48%)
Mar 22, 2017 1683 1691 1675 1688 0 +8.49(+0.51%)
Mar 21, 2017 1691 1697 1675 1680 0 -6.97(-0.41%)
Mar 20, 2017 1693 1699 1680 1687 0 -1.58(-0.09%)
Mar 17, 2017 1701 1705 1684 1689 0 -6.98(-0.41%)
Mar 16, 2017 1687 1703 1685 1696 0 +0.41(+0.02%)
Mar 15, 2017 1691 1698 1680 1695 0 +1.04(+0.06%)
Mar 14, 2017 1695 1705 1690 1694 0 +11.61(+0.69%)
Mar 13, 2017 1685 1694 1676 1682 0 -5.69(-0.34%)
Mar 10, 2017 1690 1698 1681 1688 0 +3.03(+0.18%)
Mar 09, 2017 1685 1691 1676 1685 0 +0.12(+0.01%)
Mar 08, 2017 1686 1693 1680 1685 0 -2.74(-0.16%)
Mar 07, 2017 1691 1702 1686 1688 0 -3.70(-0.22%)
Mar 06, 2017 1704 1713 1688 1691 0 -14.94(-0.88%)
Mar 03, 2017 1711 1730 1701 1706 0 -30.35(-1.75%)
Mar 02, 2017 1730 1744 1723 1737 0 +6.29(+0.36%)
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.