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 28, 2010 1126 1126 1126 0 -5.41(-0.48%)
May 27, 2010 1124 1134 1117 1131 0 +21.19(+1.91%)
May 26, 2010 1122 1127 1108 1110 0 -8.66(-0.77%)
May 25, 2010 1111 1122 1104 1119 0 -10.48(-0.93%)
May 24, 2010 1130 1142 1125 1129 0 -7.71(-0.68%)
May 21, 2010 1114 1138 1110 1137 0 +7.74(+0.69%)
May 20, 2010 1142 1148 1127 1129 0 -32.62(-2.81%)
May 19, 2010 1166 1177 1152 1162 0 -9.71(-0.83%)
May 18, 2010 1175 1195 1162 1171 0 +7.04(+0.60%)
May 17, 2010 1156 1168 1146 1164 0 +13.93(+1.21%)
May 14, 2010 1150 1164 1146 1150 0 -4.33(-0.37%)
May 13, 2010 1166 1172 1153 1155 0 -9.48(-0.81%)
May 12, 2010 1162 1166 1153 1164 0 +4.24(+0.37%)
May 11, 2010 1165 1168 1157 1160 0 -1.85(-0.16%)
May 10, 2010 1154 1168 1149 1162 0 +13.02(+1.13%)
May 07, 2010 1162 1175 1132 1149 0 -22.37(-1.91%)
May 06, 2010 1172 1197 1126 1171 0 -24.98(-2.09%)
May 05, 2010 1199 1206 1190 1196 0 +10.60(+0.89%)
May 04, 2010 1180 1199 1173 1186 0 +0.17(+0.01%)
May 03, 2010 1187 1192 1179 1185 0 +2.76(+0.23%)
Apr 30, 2010 1189 1198 1180 1183 0 -4.53(-0.38%)
Apr 29, 2010 1184 1196 1181 1187 0 +5.83(+0.49%)
Apr 28, 2010 1188 1193 1178 1181 0 -7.72(-0.65%)
Apr 27, 2010 1189 1203 1180 1189 0 -7.51(-0.63%)
Apr 26, 2010 1205 1210 1194 1197 0 -8.33(-0.69%)
Apr 23, 2010 1201 1207 1190 1205 0 +3.32(+0.28%)
Apr 22, 2010 1193 1205 1189 1202 0 +5.20(+0.43%)
Apr 21, 2010 1193 1201 1187 1196 0 +2.37(+0.20%)
Apr 20, 2010 1194 1201 1190 1194 0 +2.89(+0.24%)
Apr 19, 2010 1185 1195 1179 1191 0 +4.44(+0.37%)
Apr 16, 2010 1187 1197 1180 1187 0 -2.29(-0.19%)
Apr 15, 2010 1190 1194 1184 1189 0 -9.41(-0.79%)
Apr 14, 2010 1197 1203 1189 1198 0 -0.20(-0.02%)
Apr 13, 2010 1199 1208 1194 1199 0 -3.00(-0.25%)
Apr 12, 2010 1203 1206 1193 1202 0 -1.86(-0.15%)
Apr 09, 2010 1209 1211 1192 1203 0 -4.22(-0.35%)
Apr 08, 2010 1204 1217 1198 1208 0 +5.22(+0.43%)
Apr 07, 2010 1205 1215 1198 1202 0 -3.01(-0.25%)
Apr 06, 2010 1201 1207 1197 1205 0 +3.06(+0.25%)
Apr 05, 2010 1202 1207 1192 1202 0 +4.32(+0.36%)
Apr 01, 2010 1198 1198 1198 0 +1.31(+0.11%)
Mar 31, 2010 1204 1207 1194 1197 0 -10.20(-0.85%)
Mar 30, 2010 1206 1212 1201 1207 0 +2.09(+0.17%)
Mar 29, 2010 1203 1209 1199 1205 0 +2.13(+0.18%)
Mar 26, 2010 1201 1211 1198 1203 0 +2.63(+0.22%)
Mar 25, 2010 1202 1209 1199 1200 0 +0.79(+0.07%)
Mar 24, 2010 1204 1209 1196 1199 0 -8.28(-0.69%)
Mar 23, 2010 1203 1210 1199 1208 0 +7.26(+0.60%)
Mar 22, 2010 1193 1211 1189 1200 0 +5.57(+0.47%)
Mar 19, 2010 1207 1212 1190 1195 0 -10.07(-0.84%)
Mar 18, 2010 1204 1207 1196 1205 0 -0.16(-0.01%)
Mar 17, 2010 1207 1211 1199 1205 0 -0.23(-0.02%)
Mar 16, 2010 1203 1211 1197 1205 0 +9.40(+0.79%)
Mar 15, 2010 1193 1198 1191 1196 0 +25.56(+2.18%)
Mar 12, 2010 1174 1177 1165 1170 0 +0.36(+0.03%)
Mar 11, 2010 1164 1171 1160 1170 0 +5.63(+0.48%)
Mar 10, 2010 1165 1174 1161 1164 0 -7.81(-0.67%)
Mar 09, 2010 1174 1182 1168 1172 0 -4.47(-0.38%)
Mar 08, 2010 1174 1180 1171 1177 0 +0.39(+0.03%)
Mar 05, 2010 1173 1178 1163 1176 0 +4.87(+0.42%)
Mar 04, 2010 1161 1176 1163 1171 0 +10.78(+0.93%)
Mar 03, 2010 1155 1165 1150 1160 0 -0.67(-0.06%)
Mar 02, 2010 1168 1170 1157 1161 0 -6.78(-0.58%)
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.