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 30, 2013 1698 1700 1681 1690 0 -11.22(-0.66%)
Apr 29, 2013 1714 1718 1696 1701 0 -11.44(-0.67%)
Apr 26, 2013 1706 1717 1704 1713 0 +4.92(+0.29%)
Apr 25, 2013 1697 1713 1691 1708 0 +15.43(+0.91%)
Apr 24, 2013 1710 1718 1688 1692 0 -14.67(-0.86%)
Apr 23, 2013 1687 1710 1685 1707 0 +23.94(+1.42%)
Apr 22, 2013 1686 1692 1671 1683 0 -3.00(-0.18%)
Apr 19, 2013 1670 1689 1666 1686 0 +22.23(+1.34%)
Apr 18, 2013 1692 1698 1653 1664 0 -24.11(-1.43%)
Apr 17, 2013 1687 1698 1678 1688 0 -3.40(-0.20%)
Apr 16, 2013 1680 1696 1674 1691 0 +7.19(+0.43%)
Apr 15, 2013 1690 1706 1683 1684 0 -10.17(-0.60%)
Apr 12, 2013 1678 1701 1676 1694 0 +14.10(+0.84%)
Apr 11, 2013 1672 1692 1669 1680 0 +8.64(+0.52%)
Apr 10, 2013 1684 1691 1668 1672 0 -10.30(-0.61%)
Apr 09, 2013 1674 1693 1663 1682 0 +8.02(+0.48%)
Apr 08, 2013 1654 1678 1647 1674 0 +17.41(+1.05%)
Apr 05, 2013 1640 1658 1635 1656 0 +1.16(+0.07%)
Apr 04, 2013 1648 1662 1646 1655 0 +7.19(+0.44%)
Apr 03, 2013 1657 1665 1641 1648 0 -6.05(-0.37%)
Apr 02, 2013 1646 1657 1640 1654 0 +12.56(+0.77%)
Apr 01, 2013 1636 1653 1631 1642 0 +7.85(+0.48%)
Mar 28, 2013 1634 1634 1634 0 -1.52(-0.09%)
Mar 27, 2013 1624 1642 1622 1635 0 +1.72(+0.11%)
Mar 26, 2013 1634 1639 1623 1634 0 +1.67(+0.10%)
Mar 25, 2013 1623 1641 1618 1632 0 +9.22(+0.57%)
Mar 22, 2013 1604 1625 1602 1623 0 +22.75(+1.42%)
Mar 21, 2013 1594 1607 1591 1600 0 +1.36(+0.09%)
Mar 20, 2013 1587 1606 1586 1599 0 +19.82(+1.26%)
Mar 19, 2013 1580 1590 1571 1579 0 +1.88(+0.12%)
Mar 18, 2013 1576 1586 1569 1577 0 -3.65(-0.23%)
Mar 15, 2013 1591 1601 1578 1580 0 -15.50(-0.97%)
Mar 14, 2013 1607 1611 1593 1596 0 -7.56(-0.47%)
Mar 13, 2013 1606 1614 1597 1604 0 +1.93(+0.12%)
Mar 12, 2013 1592 1612 1588 1602 0 +10.78(+0.68%)
Mar 11, 2013 1592 1598 1583 1591 0 +0.59(+0.04%)
Mar 08, 2013 1593 1597 1582 1590 0 -0.32(-0.02%)
Mar 07, 2013 1598 1601 1587 1591 0 -3.31(-0.21%)
Mar 06, 2013 1604 1611 1591 1594 0 -8.08(-0.50%)
Mar 05, 2013 1599 1610 1587 1602 0 +6.92(+0.43%)
Mar 04, 2013 1559 1597 1558 1595 0 +33.60(+2.15%)
Mar 01, 2013 1541 1565 1539 1561 0 +19.62(+1.27%)
Feb 28, 2013 1549 1565 1539 1542 0 -12.85(-0.83%)
Feb 27, 2013 1537 1565 1529 1555 0 +13.35(+0.87%)
Feb 26, 2013 1533 1550 1530 1541 0 +7.27(+0.47%)
Feb 22, 2013 1531 1538 1522 1534 0 +4.28(+0.28%)
Feb 21, 2013 1523 1552 1516 1530 0 +19.16(+1.27%)
Feb 20, 2013 1504 1526 1493 1511 0 -1.87(-0.12%)
Feb 15, 2013 1512 1512 1512 0 -26.03(-1.69%)
Feb 14, 2013 1538 1546 1531 1539 0 -5.54(-0.36%)
Feb 13, 2013 1545 1554 1538 1544 0 -1.56(-0.10%)
Feb 12, 2013 1548 1552 1539 1546 0 -1.36(-0.09%)
Feb 11, 2013 1546 1551 1530 1547 0 -2.55(-0.16%)
Feb 08, 2013 1541 1554 1538 1550 0 +8.45(+0.55%)
Feb 07, 2013 1546 1551 1533 1541 0 -2.61(-0.17%)
Feb 06, 2013 1532 1548 1524 1544 0 +29.09(+1.92%)
Feb 04, 2013 1515 1524 1505 1515 0 -17.43(-1.14%)
Feb 01, 2013 1524 1535 1519 1532 0 +13.84(+0.91%)
Jan 31, 2013 1516 1530 1513 1518 0 +1.25(+0.08%)
Jan 30, 2013 1526 1527 1512 1517 0 -6.18(-0.41%)
Jan 29, 2013 1510 1530 1508 1523 0 +9.78(+0.65%)
Jan 28, 2013 1511 1519 1503 1513 0 +4.17(+0.28%)
Jan 25, 2013 1525 1528 1506 1509 0 -13.70(-0.90%)
Jan 24, 2013 1517 1529 1512 1523 0 +10.10(+0.67%)
Jan 23, 2013 1512 1518 1505 1513 0 -2.69(-0.18%)
Jan 22, 2013 1505 1517 1502 1515 0 +8.70(+0.58%)
Jan 18, 2013 1507 1507 1507 0 +5.42(+0.36%)
Jan 17, 2013 1509 1512 1498 1501 0 -5.64(-0.37%)
Jan 16, 2013 1500 1511 1498 1507 0 +5.38(+0.36%)
Jan 15, 2013 1483 1508 1482 1502 0 +15.32(+1.03%)
Jan 14, 2013 1488 1496 1480 1486 0 -3.93(-0.26%)
Jan 12, 2013 1492 1497 1482 1490 0 +0.00(+0.00%)
Jan 11, 2013 1492 1497 1482 1490 0 +2.32(+0.16%)
Jan 10, 2013 1495 1501 1475 1488 0 -3.53(-0.24%)
Jan 09, 2013 1495 1497 1484 1491 0 -2.67(-0.18%)
Jan 08, 2013 1491 1502 1486 1494 0 -0.61(-0.04%)
Jan 07, 2013 1498 1504 1485 1495 0 -8.98(-0.60%)
Jan 04, 2013 1499 1509 1489 1504 0 +5.25(+0.35%)
Jan 03, 2013 1505 1511 1486 1498 0 -5.19(-0.35%)
Jan 02, 2013 1499 1506 1483 1504 0 +19.19(+1.29%)
Dec 31, 2012 1484 1484 1484 0 +16.43(+1.12%)
Dec 28, 2012 1473 1485 1466 1468 0 -11.67(-0.79%)
Dec 27, 2012 1479 1486 1470 1480 0 +0.61(+0.04%)
Dec 26, 2012 1490 1493 1472 1479 0 -11.83(-0.79%)
Dec 24, 2012 1491 1491 1491 0 -1.58(-0.11%)
Dec 21, 2012 1495 1503 1481 1492 0 -7.06(-0.47%)
Dec 20, 2012 1491 1504 1483 1500 0 +4.77(+0.32%)
Dec 19, 2012 1513 1517 1494 1495 0 -20.71(-1.37%)
Dec 18, 2012 1504 1519 1499 1515 0 +11.25(+0.75%)
Dec 17, 2012 1494 1509 1492 1504 0 +13.41(+0.90%)
Dec 14, 2012 1497 1504 1490 1491 0 -8.66(-0.58%)
Dec 13, 2012 1498 1508 1495 1499 0 +3.62(+0.24%)
Dec 12, 2012 1519 1525 1492 1496 0 -31.62(-2.07%)
Dec 11, 2012 1556 1565 1524 1527 0 -26.42(-1.70%)
Dec 10, 2012 1554 1559 1546 1554 0 -2.62(-0.17%)
Dec 07, 2012 1553 1564 1547 1556 0 +9.98(+0.65%)
Dec 06, 2012 1547 1554 1536 1547 0 -15.04(-0.96%)
Dec 05, 2012 1565 1570 1549 1562 0 -5.47(-0.35%)
Dec 04, 2012 1559 1577 1553 1567 0 -0.61(-0.04%)
Nov 30, 2012 1547 1572 1541 1568 0 +23.30(+1.51%)
Nov 29, 2012 1536 1551 1527 1544 0 +3.76(+0.24%)
Nov 28, 2012 1518 1545 1513 1541 0 +29.06(+1.92%)
Nov 27, 2012 1519 1528 1509 1512 0 -7.68(-0.51%)
Nov 26, 2012 1529 1531 1510 1519 0 -13.16(-0.86%)
Nov 24, 2012 1515 1532 1506 1532 0 +0.00(+0.00%)
Nov 23, 2012 1515 1533 1506 1532 0 +25.83(+1.71%)
Nov 21, 2012 1507 1507 1507 0 -0.44(-0.03%)
Nov 20, 2012 1509 1512 1493 1507 0 +2.03(+0.13%)
Nov 19, 2012 1489 1508 1478 1505 0 +21.55(+1.45%)
Nov 16, 2012 1492 1496 1476 1483 0 -10.97(-0.73%)
Nov 15, 2012 1503 1512 1471 1494 0 -30.68(-2.01%)
Nov 14, 2012 1538 1544 1519 1525 0 -12.43(-0.81%)
Nov 13, 2012 1539 1552 1525 1537 0 -11.46(-0.74%)
Nov 12, 2012 1545 1553 1536 1549 0 +3.62(+0.23%)
Nov 09, 2012 1540 1553 1535 1545 0 -1.00(-0.06%)
Nov 08, 2012 1563 1580 1546 1546 0 -18.79(-1.20%)
Nov 07, 2012 1572 1581 1556 1565 0 -15.50(-0.98%)
Nov 06, 2012 1572 1592 1568 1581 0 +11.73(+0.75%)
Nov 05, 2012 1557 1571 1555 1569 0 +10.69(+0.69%)
Nov 02, 2012 1575 1578 1557 1558 0 -13.99(-0.89%)
Nov 01, 2012 1599 1604 1565 1572 0 -27.59(-1.72%)
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%)
Aug 01, 2012 1595 1599 1571 1576 0 -13.42(-0.84%)
Jul 31, 2012 1597 1602 1586 1590 0 -14.58(-0.91%)
Jul 30, 2012 1596 1611 1593 1604 0 +6.50(+0.41%)
Jul 27, 2012 1584 1605 1582 1598 0 +18.19(+1.15%)
Jul 26, 2012 1562 1585 1560 1579 0 +32.48(+2.10%)
Jul 25, 2012 1553 1557 1541 1547 0 -3.59(-0.23%)
Jul 24, 2012 1545 1555 1537 1551 0 +4.22(+0.27%)
Jul 23, 2012 1545 1552 1534 1546 0 -12.41(-0.80%)
Jul 20, 2012 1547 1566 1542 1559 0 +9.30(+0.60%)
Jul 19, 2012 1571 1572 1525 1549 0 -20.56(-1.31%)
Jul 18, 2012 1570 1583 1565 1570 0 -4.80(-0.30%)
Jul 17, 2012 1569 1576 1558 1575 0 +3.78(+0.24%)
Jul 16, 2012 1569 1578 1562 1571 0 -3.50(-0.22%)
Jul 14, 2012 1553 1577 1549 1575 0 +0.00(+0.00%)
Jul 13, 2012 1553 1577 1549 1575 0 +21.15(+1.36%)
Jul 12, 2012 1548 1560 1537 1553 0 -0.41(-0.03%)
Jul 11, 2012 1551 1559 1542 1554 0 +3.99(+0.26%)
Jul 10, 2012 1545 1561 1537 1550 0 +8.49(+0.55%)
Jul 09, 2012 1534 1544 1525 1541 0 +5.41(+0.35%)
Jul 06, 2012 1523 1539 1520 1536 0 +6.91(+0.45%)
Jul 05, 2012 1516 1537 1513 1529 0 +4.70(+0.31%)
Jul 03, 2012 1524 1524 1524 0 +19.19(+1.27%)
Jul 02, 2012 1512 1519 1498 1505 0 -6.05(-0.40%)
Jun 30, 2012 1497 1513 1487 1511 0 -1.33(-0.09%)
Jun 29, 2012 1497 1514 1487 1513 0 +29.49(+1.99%)
Jun 28, 2012 1472 1485 1460 1483 0 -16.44(-1.10%)
Jun 27, 2012 1501 1505 1492 1499 0 -25.41(-1.67%)
Jun 26, 2012 1520 1532 1515 1525 0 +10.31(+0.68%)
Jun 25, 2012 1497 1517 1494 1515 0 +12.22(+0.81%)
Jun 22, 2012 1514 1521 1498 1502 0 -3.32(-0.22%)
Jun 21, 2012 1527 1532 1504 1506 0 -21.57(-1.41%)
Jun 20, 2012 1520 1531 1512 1527 0 +8.15(+0.54%)
Jun 19, 2012 1522 1528 1513 1519 0 -3.30(-0.22%)
Jun 18, 2012 1510 1527 1506 1522 0 +7.93(+0.52%)
Jun 15, 2012 1516 1522 1506 1514 0 +6.45(+0.43%)
Jun 14, 2012 1494 1514 1493 1508 0 +17.03(+1.14%)
Jun 13, 2012 1501 1507 1487 1491 0 -12.81(-0.85%)
Jun 12, 2012 1503 1508 1493 1504 0 +3.73(+0.25%)
Jun 11, 2012 1520 1522 1499 1500 0 -15.25(-1.01%)
Jun 08, 2012 1474 1517 1472 1515 0 +45.34(+3.08%)
Jun 07, 2012 1476 1478 1468 1470 0 -1.51(-0.10%)
Jun 06, 2012 1463 1474 1460 1471 0 +11.96(+0.82%)
Jun 05, 2012 1461 1468 1454 1460 0 -8.30(-0.57%)
Jun 04, 2012 1462 1471 1452 1468 0 +11.85(+0.81%)
Jun 02, 2012 1456 1465 1447 1456 0 +0.00(+0.00%)
Jun 01, 2012 1456 1465 1447 1456 0 -10.54(-0.72%)
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%)
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