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 (%)
Nov 30, 2017 2283 2405 2270 2363 0 +90.45(+3.98%)
Nov 29, 2017 2248 2314 2248 2273 0 +29.09(+1.30%)
Nov 28, 2017 2175 2245 2155 2244 0 +76.28(+3.52%)
Nov 27, 2017 2168 2185 2161 2167 0 -4.80(-0.22%)
Nov 24, 2017 2213 2215 2170 2172 0 -29.11(-1.32%)
Nov 22, 2017 2199 2219 2191 2201 0 +0.98(+0.04%)
Nov 21, 2017 2173 2206 2169 2200 0 +35.71(+1.65%)
Nov 20, 2017 2171 2184 2145 2165 0 -9.83(-0.45%)
Nov 17, 2017 2160 2185 2152 2174 0 +14.01(+0.65%)
Nov 16, 2017 2154 2184 2138 2160 0 +15.54(+0.72%)
Nov 15, 2017 2150 2163 2133 2145 0 -19.64(-0.91%)
Nov 14, 2017 2189 2197 2148 2164 0 -33.69(-1.53%)
Nov 13, 2017 2189 2275 2161 2198 0 +15.11(+0.69%)
Nov 10, 2017 2138 2199 2125 2183 0 +62.79(+2.96%)
Nov 09, 2017 2128 2136 2102 2120 0 -1.86(-0.09%)
Nov 08, 2017 2120 2126 2104 2122 0 +0.85(+0.04%)
Nov 07, 2017 2060 2137 2054 2121 0 +62.52(+3.04%)
Nov 06, 2017 2100 2149 2047 2059 0 -71.61(-3.36%)
Nov 03, 2017 2133 2145 2096 2130 0 -5.35(-0.25%)
Nov 02, 2017 2131 2156 2128 2136 0 +8.51(+0.40%)
Nov 01, 2017 2121 2144 2102 2127 0 +14.74(+0.70%)
Oct 31, 2017 2107 2137 2106 2112 0 +3.77(+0.18%)
Oct 30, 2017 2117 2146 2094 2109 0 -14.82(-0.70%)
Oct 27, 2017 2272 2305 2098 2124 0 -131.39(-5.83%)
Oct 26, 2017 2332 2353 2178 2255 0 -69.36(-2.98%)
Oct 25, 2017 2353 2358 2291 2324 0 -14.56(-0.62%)
Oct 24, 2017 2344 2352 2319 2339 0 +3.23(+0.14%)
Oct 23, 2017 2339 2354 2331 2336 0 -17.23(-0.73%)
Oct 20, 2017 2310 2356 2294 2353 0 +53.73(+2.34%)
Oct 19, 2017 2289 2318 2286 2299 0 +15.18(+0.66%)
Oct 18, 2017 2247 2299 2229 2284 0 +44.85(+2.00%)
Oct 17, 2017 2235 2250 2224 2239 0 +4.17(+0.19%)
Oct 16, 2017 2235 2265 2222 2235 0 -1.15(-0.05%)
Oct 13, 2017 2278 2285 2231 2236 0 -32.27(-1.42%)
Oct 12, 2017 2276 2296 2260 2268 0 -7.52(-0.33%)
Oct 11, 2017 2302 2311 2271 2276 0 -26.51(-1.15%)
Oct 10, 2017 2291 2325 2260 2302 0 +11.27(+0.49%)
Oct 09, 2017 2376 2381 2275 2291 0 -80.02(-3.37%)
Oct 06, 2017 2477 2480 2359 2371 0 -121.89(-4.89%)
Oct 05, 2017 2469 2495 2467 2493 0 +24.34(+0.99%)
Oct 04, 2017 2494 2497 2464 2469 0 -25.31(-1.01%)
Oct 03, 2017 2482 2507 2481 2494 0 +5.64(+0.23%)
Oct 02, 2017 2503 2514 2479 2488 0 -13.60(-0.54%)
Sep 29, 2017 2507 2515 2486 2502 0 -0.30(-0.01%)
Sep 28, 2017 2503 2511 2486 2502 0 -13.77(-0.55%)
Sep 27, 2017 2524 2533 2495 2516 0 -5.66(-0.22%)
Sep 26, 2017 2518 2532 2506 2522 0 +5.53(+0.22%)
Sep 25, 2017 2471 2524 2464 2516 0 +51.44(+2.09%)
Sep 22, 2017 2452 2474 2433 2465 0 +1.21(+0.05%)
Sep 21, 2017 2497 2500 2451 2463 0 -34.52(-1.38%)
Sep 20, 2017 2570 2591 2480 2498 0 -69.96(-2.72%)
Sep 19, 2017 2592 2602 2558 2568 0 -16.29(-0.63%)
Sep 18, 2017 2581 2593 2568 2584 0 +7.16(+0.28%)
Sep 15, 2017 2544 2586 2522 2577 0 +19.66(+0.77%)
Sep 14, 2017 2565 2571 2547 2557 0 -13.42(-0.52%)
Sep 13, 2017 2544 2590 2538 2571 0 +23.15(+0.91%)
Sep 12, 2017 2479 2562 2470 2548 0 +77.47(+3.14%)
Sep 11, 2017 2479 2480 2458 2470 0 -0.35(-0.01%)
Sep 08, 2017 2480 2497 2462 2471 0 -21.11(-0.85%)
Sep 07, 2017 2476 2499 2463 2492 0 +18.70(+0.76%)
Sep 06, 2017 2442 2478 2441 2473 0 +35.31(+1.45%)
Sep 05, 2017 2406 2446 2403 2438 0 +22.79(+0.94%)
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.