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 (%)
Jun 30, 2017 2500 2511 2473 2504 0 +7.43(+0.30%)
Jun 29, 2017 2543 2560 2470 2496 0 -60.95(-2.38%)
Jun 28, 2017 2530 2588 2528 2557 0 +28.91(+1.14%)
Jun 27, 2017 2527 2557 2508 2528 0 +1.27(+0.05%)
Jun 26, 2017 2432 2545 2431 2527 0 +109.21(+4.52%)
Jun 23, 2017 2415 2436 2401 2418 0 +7.50(+0.31%)
Jun 22, 2017 2436 2446 2409 2410 0 -31.24(-1.28%)
Jun 21, 2017 2442 2475 2427 2442 0 +8.68(+0.36%)
Jun 20, 2017 2452 2464 2428 2433 0 -12.34(-0.50%)
Jun 19, 2017 2412 2450 2389 2445 0 +42.09(+1.75%)
Jun 16, 2017 2467 2477 2353 2403 0 -88.85(-3.57%)
Jun 15, 2017 2513 2520 2478 2492 0 -25.20(-1.00%)
Jun 14, 2017 2496 2521 2482 2517 0 +27.01(+1.08%)
Jun 13, 2017 2482 2496 2462 2490 0 +7.52(+0.30%)
Jun 12, 2017 2490 2524 2456 2483 0 -0.42(-0.02%)
Jun 09, 2017 2466 2502 2435 2483 0 +22.23(+0.90%)
Jun 08, 2017 2450 2467 2439 2461 0 +12.26(+0.50%)
Jun 07, 2017 2448 2459 2423 2449 0 +7.64(+0.31%)
Jun 06, 2017 2468 2470 2433 2441 0 -36.76(-1.48%)
Jun 05, 2017 2483 2488 2458 2478 0 -5.99(-0.24%)
Jun 02, 2017 2461 2487 2455 2484 0 +27.55(+1.12%)
Jun 01, 2017 2409 2457 2404 2456 0 +47.66(+1.98%)
May 31, 2017 2411 2419 2390 2409 0 +0.03(+0.00%)
May 30, 2017 2404 2422 2397 2409 0 -3.07(-0.13%)
May 26, 2017 2393 2414 2390 2412 0 +19.93(+0.83%)
May 25, 2017 2411 2416 2383 2392 0 -12.74(-0.53%)
May 24, 2017 2428 2441 2398 2404 0 -21.82(-0.90%)
May 23, 2017 2412 2449 2398 2426 0 +25.94(+1.08%)
May 22, 2017 2401 2414 2391 2400 0 +5.21(+0.22%)
May 19, 2017 2412 2420 2391 2395 0 -7.99(-0.33%)
May 18, 2017 2405 2436 2390 2403 0 +0.94(+0.04%)
May 17, 2017 2428 2446 2398 2402 0 -86.78(-3.49%)
May 16, 2017 2539 2545 2479 2489 0 -48.92(-1.93%)
May 15, 2017 2527 2553 2523 2538 0 +12.69(+0.50%)
May 12, 2017 2583 2592 2523 2525 0 -63.42(-2.45%)
May 11, 2017 2549 2598 2538 2589 0 +36.82(+1.44%)
May 10, 2017 2555 2576 2545 2552 0 -3.91(-0.15%)
May 09, 2017 2555 2571 2549 2556 0 +2.81(+0.11%)
May 08, 2017 2550 2563 2545 2553 0 -1.99(-0.08%)
May 05, 2017 2563 2569 2537 2555 0 +1.79(+0.07%)
May 04, 2017 2512 2557 2503 2553 0 +40.23(+1.60%)
May 03, 2017 2498 2532 2493 2513 0 +18.75(+0.75%)
May 02, 2017 2592 2627 2490 2494 0 -91.19(-3.53%)
May 01, 2017 2592 2611 2573 2585 0 -6.99(-0.27%)
Apr 28, 2017 2602 2607 2581 2592 0 -9.01(-0.35%)
Apr 27, 2017 2600 2606 2577 2601 0 +21.99(+0.85%)
Apr 26, 2017 2574 2588 2558 2579 0 -4.18(-0.16%)
Apr 25, 2017 2558 2594 2535 2584 0 +70.66(+2.81%)
Apr 24, 2017 2514 2521 2500 2513 0 +21.01(+0.84%)
Apr 21, 2017 2496 2504 2481 2492 0 -10.04(-0.40%)
Apr 20, 2017 2460 2511 2446 2502 0 +44.68(+1.82%)
Apr 19, 2017 2476 2479 2449 2457 0 -24.05(-0.97%)
Apr 18, 2017 2466 2492 2459 2481 0 -17.58(-0.70%)
Apr 17, 2017 2478 2501 2476 2499 0 +23.71(+0.96%)
Apr 13, 2017 2477 2490 2469 2475 0 -1.22(-0.05%)
Apr 12, 2017 2478 2488 2468 2476 0 -11.64(-0.47%)
Apr 11, 2017 2473 2492 2465 2488 0 +14.96(+0.60%)
Apr 10, 2017 2451 2476 2447 2473 0 +22.67(+0.93%)
Apr 07, 2017 2450 2457 2432 2450 0 +1.98(+0.08%)
Apr 06, 2017 2446 2458 2427 2448 0 +9.64(+0.40%)
Apr 05, 2017 2465 2468 2429 2439 0 -23.28(-0.95%)
Apr 04, 2017 2466 2474 2453 2462 0 -5.00(-0.20%)
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.