Financial News

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 (%)
Apr 29, 2016 1714 1718 1666 1678 0 -44.53(-2.59%)
Apr 28, 2016 1732 1745 1718 1722 0 -16.37(-0.94%)
Apr 27, 2016 1739 1747 1725 1739 0 +2.34(+0.13%)
Apr 26, 2016 1740 1749 1729 1736 0 +1.15(+0.07%)
Apr 25, 2016 1716 1736 1705 1735 0 +15.73(+0.91%)
Apr 22, 2016 1726 1730 1709 1720 0 -1.49(-0.09%)
Apr 21, 2016 1740 1746 1715 1721 0 -14.48(-0.83%)
Apr 20, 2016 1750 1754 1732 1735 0 -14.74(-0.84%)
Apr 19, 2016 1749 1757 1741 1750 0 +1.42(+0.08%)
Apr 18, 2016 1732 1751 1727 1749 0 +15.81(+0.91%)
Apr 15, 2016 1725 1741 1724 1733 0 +11.93(+0.69%)
Apr 14, 2016 1728 1733 1708 1721 0 -6.16(-0.36%)
Apr 13, 2016 1723 1732 1716 1727 0 +11.20(+0.65%)
Apr 12, 2016 1691 1719 1684 1716 0 +29.39(+1.74%)
Apr 11, 2016 1705 1714 1686 1687 0 -19.39(-1.14%)
Apr 08, 2016 1715 1717 1700 1706 0 -6.42(-0.37%)
Apr 07, 2016 1728 1732 1704 1712 0 -24.80(-1.43%)
Apr 06, 2016 1729 1740 1723 1737 0 +8.72(+0.50%)
Apr 05, 2016 1740 1745 1721 1729 0 -13.93(-0.80%)
Apr 04, 2016 1746 1754 1735 1742 0 -2.67(-0.15%)
Apr 01, 2016 1724 1751 1722 1745 0 +12.26(+0.71%)
Mar 31, 2016 1739 1752 1728 1733 0 -9.53(-0.55%)
Mar 30, 2016 1730 1748 1726 1742 0 +20.32(+1.18%)
Mar 29, 2016 1718 1727 1703 1722 0 +5.48(+0.32%)
Mar 28, 2016 1708 1729 1708 1717 0 +9.47(+0.55%)
Mar 24, 2016 1707 1707 1707 1707 0 +5.35(+0.31%)
Mar 23, 2016 1709 1717 1697 1702 0 -5.06(-0.30%)
Mar 22, 2016 1714 1727 1705 1707 0 -8.23(-0.48%)
Mar 21, 2016 1699 1725 1695 1715 0 +16.29(+0.96%)
Mar 18, 2016 1713 1724 1694 1699 0 -10.33(-0.60%)
Mar 17, 2016 1713 1735 1702 1709 0 -7.29(-0.42%)
Mar 16, 2016 1713 1724 1696 1716 0 +0.68(+0.04%)
Mar 15, 2016 1692 1722 1691 1716 0 +13.97(+0.82%)
Mar 14, 2016 1697 1710 1690 1702 0 +3.36(+0.20%)
Mar 11, 2016 1710 1716 1688 1698 0 -2.77(-0.16%)
Mar 10, 2016 1703 1717 1676 1701 0 +1.93(+0.11%)
Mar 09, 2016 1699 1709 1686 1699 0 -0.52(-0.03%)
Mar 08, 2016 1689 1712 1682 1700 0 +6.42(+0.38%)
Mar 07, 2016 1677 1711 1664 1693 0 +9.67(+0.57%)
Mar 04, 2016 1671 1683 1664 1684 0 +13.95(+0.84%)
Mar 03, 2016 1664 1675 1637 1670 0 -8.87(-0.53%)
Mar 02, 2016 1677 1690 1666 1679 0 -1.91(-0.11%)
Mar 01, 2016 1675 1690 1660 1680 0 +12.70(+0.76%)
Feb 29, 2016 1673 1686 1664 1668 0 -3.14(-0.19%)
Feb 26, 2016 1704 1707 1662 1671 0 -35.31(-2.07%)
Feb 25, 2016 1692 1709 1682 1706 0 +21.76(+1.29%)
Feb 24, 2016 1661 1689 1641 1684 0 +26.45(+1.60%)
Feb 23, 2016 1644 1665 1632 1658 0 +18.26(+1.11%)
Feb 22, 2016 1622 1651 1624 1640 0 +20.48(+1.26%)
Feb 19, 2016 1607 1622 1589 1619 0 +8.04(+0.50%)
Feb 18, 2016 1602 1626 1569 1611 0 -35.50(-2.16%)
Feb 17, 2016 1643 1659 1634 1647 0 +11.18(+0.68%)
Feb 16, 2016 1645 1654 1618 1636 0 +5.21(+0.32%)
Feb 12, 2016 1630 1630 1630 1630 0 +25.11(+1.56%)
Feb 11, 2016 1602 1621 1590 1605 0 -13.76(-0.85%)
Feb 10, 2016 1619 1619 1616 1619 0 -3.80(-0.23%)
Feb 09, 2016 1614 1640 1598 1623 0 -15.39(-0.94%)
Feb 08, 2016 1623 1648 1593 1638 0 +5.16(+0.32%)
Feb 05, 2016 1631 1649 1610 1633 0 +8.67(+0.53%)
Feb 04, 2016 1622 1635 1595 1624 0 -15.59(-0.95%)
Feb 03, 2016 1668 1673 1615 1640 0 -17.38(-1.05%)
Feb 02, 2016 1666 1679 1644 1657 0 -14.65(-0.88%)
Feb 01, 2016 1642 1682 1635 1672 0 +19.09(+1.15%)
Jan 29, 2016 1619 1658 1612 1653 0 +43.29(+2.69%)
Jan 28, 2016 1606 1617 1591 1610 0 +10.08(+0.63%)
Jan 27, 2016 1604 1628 1594 1600 0 -1.50(-0.09%)
Jan 26, 2016 1591 1616 1583 1601 0 +10.20(+0.64%)
Jan 25, 2016 1591 1609 1576 1591 0 +2.02(+0.13%)
Jan 22, 2016 1581 1600 1573 1589 0 +23.19(+1.48%)
Jan 21, 2016 1546 1587 1541 1566 0 +23.54(+1.53%)
Jan 20, 2016 1558 1570 1518 1542 0 -35.61(-2.26%)
Jan 19, 2016 1578 1590 1564 1578 0 +8.44(+0.54%)
Jan 15, 2016 1569 1569 1569 1569 0 -25.02(-1.57%)
Jan 14, 2016 1579 1610 1568 1594 0 +16.18(+1.03%)
Jan 13, 2016 1622 1624 1576 1578 0 -43.09(-2.66%)
Jan 12, 2016 1630 1640 1612 1621 0 -1.65(-0.10%)
Jan 11, 2016 1609 1632 1601 1623 0 +18.44(+1.15%)
Jan 08, 2016 1644 1652 1601 1604 0 -37.22(-2.27%)
Jan 07, 2016 1610 1659 1605 1642 0 +12.06(+0.74%)
Jan 06, 2016 1611 1641 1607 1630 0 +4.40(+0.27%)
Jan 05, 2016 1608 1632 1603 1625 0 +28.23(+1.77%)
Jan 04, 2016 1576 1600 1568 1597 0 +2.20(+0.14%)
Dec 31, 2015 1595 1595 1595 1595 0 -11.95(-0.74%)
Dec 30, 2015 1610 1615 1603 1607 0 -1.95(-0.12%)
Dec 29, 2015 1594 1615 1592 1609 0 +21.81(+1.37%)
Dec 28, 2015 1584 1594 1578 1587 0 -2.80(-0.18%)
Dec 24, 2015 1590 1590 1590 1590 0 -5.79(-0.36%)
Dec 23, 2015 1595 1600 1581 1595 0 +11.90(+0.75%)
Dec 22, 2015 1567 1588 1561 1583 0 +22.95(+1.47%)
Dec 21, 2015 1546 1562 1538 1561 0 +16.59(+1.07%)
Dec 18, 2015 1551 1562 1538 1544 0 -11.65(-0.75%)
Dec 17, 2015 1588 1591 1554 1556 0 -32.07(-2.02%)
Dec 16, 2015 1580 1595 1568 1588 0 +17.35(+1.10%)
Dec 15, 2015 1591 1599 1567 1570 0 -12.04(-0.76%)
Dec 14, 2015 1559 1585 1552 1582 0 +23.39(+1.50%)
Dec 11, 2015 1554 1568 1547 1559 0 -10.31(-0.66%)
Dec 10, 2015 1561 1584 1558 1569 0 +11.51(+0.74%)
Dec 09, 2015 1566 1586 1548 1558 0 -29.68(-1.87%)
Dec 08, 2015 1590 1606 1577 1587 0 -11.35(-0.71%)
Dec 07, 2015 1585 1607 1578 1599 0 +12.51(+0.79%)
Dec 04, 2015 1568 1593 1565 1586 0 +20.57(+1.31%)
Dec 03, 2015 1562 1585 1553 1566 0 +16.92(+1.09%)
Dec 02, 2015 1557 1570 1547 1549 0 -12.86(-0.82%)
Dec 01, 2015 1566 1573 1553 1562 0 +3.50(+0.22%)
Nov 30, 2015 1585 1589 1552 1558 0 -24.35(-1.54%)
Nov 27, 2015 1590 1598 1577 1582 0 -1.93(-0.12%)
Nov 25, 2015 1584 1584 1584 1584 0 +7.39(+0.47%)
Nov 24, 2015 1569 1590 1564 1577 0 -0.94(-0.06%)
Nov 23, 2015 1578 1588 1578 1578 0 +9.58(+0.61%)
Nov 20, 2015 1568 1572 1565 1568 0 -6.76(-0.43%)
Nov 19, 2015 1577 1588 1565 1575 0 +2.60(+0.17%)
Nov 18, 2015 1557 1582 1536 1573 0 +13.90(+0.89%)
Nov 17, 2015 1548 1582 1541 1559 0 +40.31(+2.65%)
Nov 16, 2015 1486 1521 1481 1518 0 +30.67(+2.06%)
Nov 13, 2015 1506 1512 1483 1488 0 -27.70(-1.83%)
Nov 12, 2015 1526 1534 1511 1515 0 -10.59(-0.69%)
Nov 11, 2015 1544 1554 1518 1526 0 -25.93(-1.67%)
Nov 10, 2015 1541 1555 1538 1552 0 +9.09(+0.59%)
Nov 09, 2015 1550 1556 1527 1543 0 -13.09(-0.84%)
Nov 06, 2015 1558 1568 1541 1556 0 +2.88(+0.19%)
Nov 05, 2015 1543 1560 1539 1553 0 +5.27(+0.34%)
Nov 04, 2015 1559 1563 1542 1548 0 -2.56(-0.17%)
Nov 03, 2015 1537 1557 1533 1550 0 +11.74(+0.76%)
Nov 02, 2015 1532 1540 1515 1539 0 +8.96(+0.59%)
Oct 30, 2015 1534 1549 1523 1530 0 -8.56(-0.56%)
Oct 29, 2015 1530 1542 1521 1538 0 +7.10(+0.46%)
Oct 28, 2015 1526 1533 1512 1531 0 +8.87(+0.58%)
Oct 27, 2015 1527 1533 1513 1522 0 -4.83(-0.32%)
Oct 26, 2015 1520 1538 1511 1527 0 +2.26(+0.15%)
Oct 23, 2015 1562 1564 1520 1525 0 -29.59(-1.90%)
Oct 22, 2015 1547 1572 1540 1554 0 +13.02(+0.84%)
Oct 21, 2015 1539 1551 1533 1541 0 +5.68(+0.37%)
Oct 20, 2015 1537 1544 1529 1536 0 +0.31(+0.02%)
Oct 19, 2015 1531 1545 1525 1535 0 +1.42(+0.09%)
Oct 16, 2015 1544 1546 1522 1534 0 -5.52(-0.36%)
Oct 15, 2015 1545 1561 1517 1539 0 -8.11(-0.52%)
Oct 14, 2015 1666 1691 1540 1548 0 -118.92(-7.14%)
Oct 13, 2015 1667 1677 1658 1666 0 -6.49(-0.39%)
Oct 12, 2015 1669 1677 1665 1673 0 +3.53(+0.21%)
Oct 09, 2015 1664 1675 1655 1669 0 +3.99(+0.24%)
Oct 08, 2015 1646 1671 1643 1665 0 +16.05(+0.97%)
Oct 07, 2015 1645 1656 1636 1649 0 +9.09(+0.55%)
Oct 06, 2015 1644 1652 1628 1640 0 -9.71(-0.59%)
Oct 05, 2015 1636 1653 1632 1650 0 +19.81(+1.22%)
Oct 02, 2015 1601 1630 1589 1630 0 +13.64(+0.84%)
Oct 01, 2015 1621 1628 1601 1617 0 -5.55(-0.34%)
Sep 30, 2015 1615 1626 1602 1622 0 +20.73(+1.29%)
Sep 29, 2015 1603 1611 1587 1601 0 +0.05(+0.00%)
Sep 28, 2015 1610 1617 1597 1601 0 -12.04(-0.75%)
Sep 25, 2015 1620 1630 1608 1613 0 +1.71(+0.11%)
Sep 24, 2015 1602 1616 1596 1612 0 +0.90(+0.06%)
Sep 23, 2015 1603 1615 1592 1611 0 +10.75(+0.67%)
Sep 22, 2015 1589 1605 1581 1600 0 -2.40(-0.15%)
Sep 21, 2015 1596 1610 1588 1602 0 +15.16(+0.96%)
Sep 18, 2015 1597 1612 1585 1587 0 -26.43(-1.64%)
Sep 17, 2015 1621 1634 1608 1614 0 -5.50(-0.34%)
Sep 16, 2015 1611 1622 1600 1619 0 +12.26(+0.76%)
Sep 15, 2015 1605 1616 1595 1607 0 +6.17(+0.39%)
Sep 14, 2015 1609 1611 1590 1601 0 -8.87(-0.55%)
Sep 11, 2015 1596 1611 1592 1610 0 +13.00(+0.81%)
Sep 10, 2015 1594 1611 1588 1597 0 -17.59(-1.09%)
Sep 09, 2015 1653 1657 1611 1614 0 -27.29(-1.66%)
Sep 08, 2015 1621 1645 1613 1642 0 +51.09(+3.21%)
Sep 04, 2015 1590 1590 1590 1590 0 -21.30(-1.32%)
Sep 03, 2015 1612 1621 1602 1612 0 +6.81(+0.42%)
Sep 02, 2015 1606 1617 1590 1605 0 +17.22(+1.08%)
Sep 01, 2015 1592 1607 1576 1588 0 -31.74(-1.96%)
Aug 31, 2015 1619 1626 1606 1619 0 -4.72(-0.29%)
Aug 28, 2015 1640 1646 1611 1624 0 -15.42(-0.94%)
Aug 27, 2015 1625 1643 1610 1640 0 +26.52(+1.64%)
Aug 26, 2015 1594 1615 1564 1613 0 +50.93(+3.26%)
Aug 25, 2015 1618 1627 1560 1562 0 -18.46(-1.17%)
Aug 24, 2015 1570 1634 1496 1581 0 -64.97(-3.95%)
Aug 21, 2015 1675 1694 1645 1646 0 -50.75(-2.99%)
Aug 20, 2015 1691 1717 1685 1696 0 -7.08(-0.42%)
Aug 19, 2015 1707 1729 1680 1703 0 -11.75(-0.69%)
Aug 18, 2015 1718 1734 1704 1715 0 -33.42(-1.91%)
Aug 17, 2015 1743 1755 1740 1749 0 -7.51(-0.43%)
Aug 14, 2015 1751 1761 1745 1756 0 +7.76(+0.44%)
Aug 13, 2015 1754 1766 1743 1748 0 -9.77(-0.56%)
Aug 12, 2015 1737 1761 1724 1758 0 +10.99(+0.63%)
Aug 11, 2015 1735 1757 1731 1747 0 +4.97(+0.29%)
Aug 10, 2015 1744 1750 1738 1742 0 +6.77(+0.39%)
Aug 07, 2015 1761 1765 1730 1735 0 -28.53(-1.62%)
Aug 06, 2015 1778 1780 1758 1764 0 -15.23(-0.86%)
Aug 05, 2015 1761 1786 1755 1779 0 +24.72(+1.41%)
Aug 04, 2015 1758 1768 1747 1754 0 -0.97(-0.06%)
Aug 03, 2015 1754 1764 1746 1755 0 -1.62(-0.09%)
Jul 31, 2015 1766 1769 1749 1757 0 -2.57(-0.15%)
Jul 30, 2015 1755 1768 1749 1760 0 -0.88(-0.05%)
Jul 29, 2015 1756 1771 1753 1760 0 +7.07(+0.40%)
Jul 28, 2015 1745 1759 1732 1753 0 +15.04(+0.87%)
Jul 27, 2015 1741 1746 1729 1738 0 -7.69(-0.44%)
Jul 24, 2015 1768 1769 1743 1746 0 -20.11(-1.14%)
Jul 23, 2015 1782 1785 1764 1766 0 -16.39(-0.92%)
Jul 22, 2015 1774 1796 1772 1782 0 +10.84(+0.61%)
Jul 21, 2015 1785 1789 1767 1772 0 -13.34(-0.75%)
Jul 20, 2015 1789 1794 1781 1785 0 -5.17(-0.29%)
Jul 17, 2015 1796 1803 1784 1790 0 -7.83(-0.44%)
Jul 16, 2015 1799 1804 1792 1798 0 +6.47(+0.36%)
Jul 15, 2015 1791 1798 1779 1792 0 -2.63(-0.15%)
Jul 14, 2015 1797 1801 1784 1794 0 -1.74(-0.10%)
Jul 13, 2015 1790 1804 1788 1796 0 +16.69(+0.94%)
Jul 10, 2015 1776 1789 1773 1779 0 +16.46(+0.93%)
Jul 09, 2015 1784 1786 1757 1763 0 -6.69(-0.38%)
Jul 08, 2015 1774 1782 1765 1769 0 -16.44(-0.92%)
Jul 07, 2015 1756 1788 1743 1786 0 +33.38(+1.90%)
Jul 06, 2015 1730 1759 1729 1752 0 +11.27(+0.65%)
Jul 02, 2015 1741 1741 1741 1741 0 -2.79(-0.16%)
Jul 01, 2015 1735 1746 1715 1744 0 +22.42(+1.30%)
Jun 30, 2015 1742 1745 1718 1722 0 -10.57(-0.61%)
Jun 29, 2015 1744 1754 1731 1732 0 -24.33(-1.39%)
Jun 26, 2015 1754 1765 1749 1756 0 +5.38(+0.31%)
Jun 25, 2015 1762 1771 1750 1751 0 -9.53(-0.54%)
Jun 24, 2015 1766 1770 1755 1761 0 -6.63(-0.38%)
Jun 23, 2015 1773 1779 1762 1767 0 -2.71(-0.15%)
Jun 22, 2015 1773 1779 1765 1770 0 +4.52(+0.26%)
Jun 19, 2015 1767 1780 1763 1765 0 -4.42(-0.25%)
Jun 18, 2015 1760 1780 1760 1770 0 +11.13(+0.63%)
Jun 17, 2015 1752 1764 1746 1759 0 +12.36(+0.71%)
Jun 16, 2015 1740 1752 1731 1746 0 +10.13(+0.58%)
Jun 15, 2015 1742 1747 1731 1736 0 -8.93(-0.51%)
Jun 12, 2015 1751 1756 1743 1745 0 -10.63(-0.61%)
Jun 11, 2015 1760 1771 1753 1756 0 +1.82(+0.10%)
Jun 10, 2015 1747 1762 1739 1754 0 +13.70(+0.79%)
Jun 09, 2015 1743 1747 1735 1740 0 -2.06(-0.12%)
Jun 08, 2015 1758 1759 1741 1742 0 -9.51(-0.54%)
Jun 05, 2015 1776 1779 1750 1752 0 -23.45(-1.32%)
Jun 04, 2015 1780 1795 1770 1775 0 -15.56(-0.87%)
Jun 03, 2015 1786 1798 1779 1791 0 +9.58(+0.54%)
Jun 02, 2015 1778 1786 1773 1781 0 -2.06(-0.12%)
Jun 01, 2015 1780 1792 1774 1783 0 +9.46(+0.53%)
May 29, 2015 1788 1801 1769 1774 0 -15.94(-0.89%)
May 28, 2015 1795 1801 1783 1790 0 -8.41(-0.47%)
May 27, 2015 1789 1805 1787 1798 0 +13.20(+0.74%)
May 26, 2015 1801 1805 1783 1785 0 -17.77(-0.99%)
May 22, 2015 1803 1803 1803 1803 0 -6.39(-0.35%)
May 21, 2015 1796 1819 1790 1809 0 +10.35(+0.58%)
May 20, 2015 1812 1816 1795 1799 0 -11.12(-0.61%)
May 19, 2015 1838 1844 1804 1810 0 -55.41(-2.97%)
May 18, 2015 1856 1867 1849 1865 0 +10.52(+0.57%)
May 15, 2015 1840 1855 1835 1855 0 +17.74(+0.97%)
May 14, 2015 1837 1846 1822 1837 0 -2.02(-0.11%)
May 13, 2015 1860 1868 1835 1839 0 -18.30(-0.99%)
May 12, 2015 1841 1869 1837 1857 0 +13.14(+0.71%)
May 11, 2015 1851 1859 1842 1844 0 -10.19(-0.55%)
May 08, 2015 1855 1871 1851 1855 0 +13.58(+0.74%)
May 07, 2015 1833 1849 1824 1841 0 +9.66(+0.53%)
May 06, 2015 1837 1842 1819 1831 0 -5.53(-0.30%)
May 05, 2015 1855 1858 1835 1837 0 -23.07(-1.24%)
May 04, 2015 1855 1869 1844 1860 0 +10.75(+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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback