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 (%)
Dec 31, 2018 1990 2010 1968 1992 0 +10.54(+0.53%)
Dec 28, 2018 1998 2013 1969 1981 0 +0.03(+0.00%)
Dec 27, 2018 1965 1982 1907 1981 0 -5.73(-0.29%)
Dec 26, 2018 1916 1988 1886 1987 0 +74.25(+3.88%)
Dec 24, 2018 1932 1959 1909 1913 0 -24.38(-1.26%)
Dec 21, 2018 2007 2054 1936 1937 0 -86.04(-4.25%)
Dec 20, 2018 2075 2092 2004 2023 0 -64.09(-3.07%)
Dec 19, 2018 2125 2150 2074 2087 0 -30.37(-1.43%)
Dec 18, 2018 2172 2174 2091 2118 0 -33.07(-1.54%)
Dec 17, 2018 2162 2192 2137 2151 0 -38.03(-1.74%)
Dec 14, 2018 2215 2237 2180 2189 0 -45.22(-2.02%)
Dec 13, 2018 2266 2272 2201 2234 0 -36.21(-1.60%)
Dec 12, 2018 2267 2306 2259 2270 0 +33.08(+1.48%)
Dec 11, 2018 2278 2298 2212 2237 0 +1.80(+0.08%)
Dec 10, 2018 2259 2263 2180 2235 0 -23.48(-1.04%)
Dec 07, 2018 2323 2329 2246 2259 0 -75.17(-3.22%)
Dec 06, 2018 2374 2379 2252 2334 0 -70.66(-2.94%)
Dec 04, 2018 2423 2451 2394 2405 0 -20.50(-0.85%)
Dec 03, 2018 2446 2461 2414 2425 0 -20.45(-0.84%)
Nov 30, 2018 2433 2447 2399 2445 0 +5.40(+0.22%)
Nov 29, 2018 2460 2465 2431 2440 0 -8.12(-0.33%)
Nov 28, 2018 2458 2490 2432 2448 0 +24.08(+0.99%)
Nov 27, 2018 2379 2427 2350 2424 0 +49.91(+2.10%)
Nov 26, 2018 2335 2407 2333 2374 0 +79.97(+3.49%)
Nov 23, 2018 2283 2316 2269 2294 0 +2.70(+0.12%)
Nov 21, 2018 2292 2292 2292 2292 0 -12.00(-0.52%)
Nov 20, 2018 2354 2374 2297 2304 0 -94.49(-3.94%)
Nov 19, 2018 2426 2445 2379 2398 0 -24.37(-1.01%)
Nov 16, 2018 2430 2457 2420 2422 0 -15.03(-0.62%)
Nov 15, 2018 2427 2454 2377 2437 0 -6.11(-0.25%)
Nov 14, 2018 2479 2512 2426 2444 0 -26.14(-1.06%)
Nov 13, 2018 2474 2493 2449 2470 0 +14.13(+0.58%)
Nov 12, 2018 2440 2478 2428 2456 0 +15.65(+0.64%)
Nov 09, 2018 2449 2460 2419 2440 0 -7.54(-0.31%)
Nov 08, 2018 2396 2449 2391 2447 0 +40.33(+1.68%)
Nov 07, 2018 2414 2483 2398 2407 0 +26.77(+1.12%)
Nov 06, 2018 2278 2386 2270 2380 0 +126.88(+5.63%)
Nov 05, 2018 2244 2282 2237 2253 0 +19.28(+0.86%)
Nov 02, 2018 2286 2290 2208 2234 0 -38.76(-1.71%)
Nov 01, 2018 2224 2277 2218 2273 0 +59.49(+2.69%)
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%)
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.