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 (%)
Aug 31, 2015 3374 3378 3304 3318 0 -53.56(-1.59%)
Aug 28, 2015 3407 3412 3345 3371 0 -30.88(-0.91%)
Aug 27, 2015 3377 3414 3331 3402 0 +77.31(+2.33%)
Aug 26, 2015 3340 3346 3254 3325 0 +92.48(+2.86%)
Aug 25, 2015 3368 3377 3230 3232 0 -7.85(-0.24%)
Aug 24, 2015 3227 3360 2694 3240 0 -59.76(-1.81%)
Aug 21, 2015 3307 3393 3276 3300 0 -117.88(-3.45%)
Aug 20, 2015 3435 3472 3418 3418 0 -29.52(-0.86%)
Aug 19, 2015 3486 3493 3441 3447 0 -50.14(-1.43%)
Aug 18, 2015 3500 3515 3481 3498 0 -15.32(-0.44%)
Aug 17, 2015 3463 3516 3459 3513 0 +32.82(+0.94%)
Aug 14, 2015 3482 3494 3467 3480 0 +1.72(+0.05%)
Aug 13, 2015 3511 3516 3466 3478 0 -15.24(-0.44%)
Aug 12, 2015 3470 3500 3442 3494 0 +8.00(+0.23%)
Aug 11, 2015 3487 3519 3465 3486 0 -18.34(-0.52%)
Aug 10, 2015 3504 3528 3492 3504 0 +27.64(+0.80%)
Aug 07, 2015 3493 3500 3457 3476 0 -15.68(-0.45%)
Aug 06, 2015 3588 3599 3485 3492 0 -90.23(-2.52%)
Aug 05, 2015 3558 3597 3550 3582 0 +40.73(+1.15%)
Aug 04, 2015 3558 3580 3440 3541 0 -73.92(-2.04%)
Aug 03, 2015 3627 3640 3592 3615 0 +7.73(+0.21%)
Jul 31, 2015 3633 3639 3606 3608 0 -13.82(-0.38%)
Jul 30, 2015 3612 3628 3598 3621 0 -11.15(-0.31%)
Jul 29, 2015 3578 3640 3577 3633 0 +55.00(+1.54%)
Jul 28, 2015 3537 3586 3526 3578 0 +56.66(+1.61%)
Jul 27, 2015 3519 3530 3489 3521 0 -23.25(-0.66%)
Jul 24, 2015 3547 3571 3527 3544 0 +6.05(+0.17%)
Jul 23, 2015 3571 3583 3531 3538 0 -24.10(-0.68%)
Jul 22, 2015 3534 3568 3530 3562 0 +28.79(+0.81%)
Jul 21, 2015 3555 3562 3519 3533 0 -28.85(-0.81%)
Jul 20, 2015 3543 3572 3524 3562 0 +20.99(+0.59%)
Jul 17, 2015 3553 3556 3520 3541 0 -12.03(-0.34%)
Jul 16, 2015 3546 3559 3534 3553 0 +23.74(+0.67%)
Jul 15, 2015 3521 3543 3509 3530 0 +0.25(+0.01%)
Jul 14, 2015 3509 3536 3496 3529 0 +19.53(+0.56%)
Jul 13, 2015 3488 3511 3468 3510 0 +52.17(+1.51%)
Jul 10, 2015 3439 3470 3429 3458 0 +49.50(+1.45%)
Jul 09, 2015 3411 3429 3396 3408 0 +52.48(+1.56%)
Jul 08, 2015 3392 3411 3354 3356 0 -67.82(-1.98%)
Jul 07, 2015 3382 3426 3349 3423 0 +50.57(+1.50%)
Jul 06, 2015 3346 3405 3343 3373 0 -22.57(-0.66%)
Jul 02, 2015 3395 3395 3395 3395 0 -4.91(-0.14%)
Jul 01, 2015 3403 3410 3375 3400 0 +24.56(+0.73%)
Jun 30, 2015 3394 3402 3371 3376 0 +2.50(+0.07%)
Jun 29, 2015 3381 3410 3369 3373 0 -35.07(-1.03%)
Jun 26, 2015 3397 3413 3378 3408 0 +21.59(+0.64%)
Jun 25, 2015 3390 3422 3368 3387 0 -10.28(-0.30%)
Jun 24, 2015 3426 3446 3385 3397 0 -37.25(-1.08%)
Jun 23, 2015 3428 3441 3410 3434 0 +14.43(+0.42%)
Jun 22, 2015 3417 3434 3407 3420 0 +17.54(+0.52%)
Jun 19, 2015 3399 3422 3378 3402 0 +13.83(+0.41%)
Jun 18, 2015 3359 3420 3353 3389 0 -2388.15(-41.34%)
Jun 17, 2015 5788 5818 5743 5777 0 +2434.04(+72.82%)
Jun 16, 2015 3323 3348 3312 3343 0 +19.89(+0.60%)
Jun 15, 2015 3335 3348 3299 3323 0 +5.07(+0.15%)
Jun 12, 2015 3318 3337 3300 3318 0 -10.88(-0.33%)
Jun 11, 2015 3322 3350 3316 3329 0 +22.20(+0.67%)
Jun 10, 2015 3257 3315 3253 3306 0 +64.22(+1.98%)
Jun 09, 2015 3226 3256 3213 3242 0 +18.90(+0.59%)
Jun 08, 2015 3238 3244 3216 3223 0 -14.76(-0.46%)
Jun 05, 2015 3257 3262 3231 3238 0 -25.79(-0.79%)
Jun 04, 2015 3277 3303 3246 3264 0 -38.64(-1.17%)
Jun 03, 2015 3317 3320 3294 3302 0 +5.48(+0.17%)
Jun 02, 2015 3307 3313 3276 3297 0 -23.06(-0.69%)
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.