Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drug Stores Sector (CIX: MSECTOR733 )

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 (%)
Oct 31, 2018 2223 2243 2183 2213 0 +2.78(+0.13%)
Oct 30, 2018 2168 2214 2147 2211 0 +57.16(+2.65%)
Oct 29, 2018 2172 2183 2121 2153 0 +12.94(+0.60%)
Oct 26, 2018 2136 2161 2111 2141 0 +10.55(+0.50%)
Oct 24, 2018 2200 2214 2123 2130 0 -80.29(-3.63%)
Oct 23, 2018 2174 2224 2148 2210 0 -11.42(-0.51%)
Oct 22, 2018 2270 2285 2214 2222 0 -39.67(-1.75%)
Oct 19, 2018 2269 2306 2254 2261 0 -11.76(-0.52%)
Oct 18, 2018 2272 2293 2250 2273 0 +4.50(+0.20%)
Oct 17, 2018 2257 2283 2250 2269 0 +18.93(+0.84%)
Oct 16, 2018 2243 2251 2216 2250 0 +20.77(+0.93%)
Oct 15, 2018 2262 2287 2227 2229 0 -46.01(-2.02%)
Oct 12, 2018 2273 2287 2235 2275 0 +42.41(+1.90%)
Oct 11, 2018 2340 2352 2214 2233 0 -174.43(-7.25%)
Oct 10, 2018 2441 2457 2400 2407 0 -18.07(-0.75%)
Oct 09, 2018 2433 2438 2404 2425 0 -8.71(-0.36%)
Oct 08, 2018 2405 2441 2402 2434 0 +33.05(+1.38%)
Oct 05, 2018 2417 2432 2393 2401 0 -21.65(-0.89%)
Oct 04, 2018 2428 2442 2410 2422 0 -15.33(-0.63%)
Oct 03, 2018 2431 2455 2416 2438 0 +19.84(+0.82%)
Oct 02, 2018 2421 2443 2415 2418 0 -9.66(-0.40%)
Oct 01, 2018 2416 2462 2411 2428 0 +21.29(+0.88%)
Sep 28, 2018 2396 2417 2391 2406 0 -0.28(-0.01%)
Sep 27, 2018 2399 2429 2394 2406 0 +9.00(+0.38%)
Sep 26, 2018 2380 2418 2363 2397 0 +26.19(+1.10%)
Sep 25, 2018 2394 2411 2362 2371 0 -34.28(-1.43%)
Sep 24, 2018 2421 2425 2387 2406 0 -25.86(-1.06%)
Sep 21, 2018 2430 2444 2401 2431 0 +3.85(+0.16%)
Sep 20, 2018 2429 2446 2423 2428 0 +12.62(+0.52%)
Sep 19, 2018 2410 2445 2400 2415 0 +10.52(+0.44%)
Sep 18, 2018 2387 2422 2373 2404 0 +15.33(+0.64%)
Sep 17, 2018 2350 2392 2348 2389 0 +37.01(+1.57%)
Sep 14, 2018 2369 2378 2351 2352 0 -5.42(-0.23%)
Sep 13, 2018 2385 2402 2352 2358 0 -8.14(-0.34%)
Sep 12, 2018 2321 2371 2314 2366 0 +47.50(+2.05%)
Sep 11, 2018 2291 2325 2280 2318 0 +5.48(+0.24%)
Sep 10, 2018 2363 2379 2312 2313 0 -50.84(-2.15%)
Sep 07, 2018 2320 2367 2318 2364 0 +38.22(+1.64%)
Sep 06, 2018 2296 2335 2266 2325 0 +32.09(+1.40%)
Sep 05, 2018 2264 2304 2231 2293 0 +26.14(+1.15%)
Sep 04, 2018 2297 2298 2246 2267 0 -37.28(-1.62%)
Aug 31, 2018 2304 2304 2304 2304 0 +20.42(+0.89%)
Aug 30, 2018 2271 2292 2257 2284 0 +2.09(+0.09%)
Aug 29, 2018 2295 2297 2274 2282 0 -15.05(-0.66%)
Aug 28, 2018 2299 2301 2265 2297 0 -1.20(-0.05%)
Aug 27, 2018 2276 2304 2274 2298 0 +25.53(+1.12%)
Aug 24, 2018 2259 2278 2257 2273 0 +13.22(+0.59%)
Aug 23, 2018 2262 2268 2246 2259 0 -8.73(-0.38%)
Aug 22, 2018 2254 2287 2243 2268 0 +8.16(+0.36%)
Aug 21, 2018 2278 2288 2248 2260 0 -28.27(-1.24%)
Aug 20, 2018 2269 2297 2262 2288 0 +27.95(+1.24%)
Aug 17, 2018 2239 2277 2229 2260 0 +15.98(+0.71%)
Aug 16, 2018 2214 2264 2206 2244 0 +48.75(+2.22%)
Aug 15, 2018 2177 2201 2152 2196 0 +8.12(+0.37%)
Aug 14, 2018 2132 2205 2131 2187 0 +54.68(+2.56%)
Aug 13, 2018 2127 2155 2102 2133 0 +11.06(+0.52%)
Aug 10, 2018 2107 2125 2096 2122 0 +12.57(+0.60%)
Aug 09, 2018 2096 2132 2090 2109 0 +5.86(+0.28%)
Aug 08, 2018 2098 2141 2057 2103 0 +82.39(+4.08%)
Aug 07, 2018 2018 2039 2004 2021 0 +14.18(+0.71%)
Aug 06, 2018 2002 2016 1995 2007 0 -1.04(-0.05%)
Aug 03, 2018 1980 2021 1972 2008 0 +31.52(+1.60%)
Aug 02, 2018 1976 1989 1959 1976 0 -9.01(-0.45%)
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.