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, 2016 3006 3028 2987 3024 0 +19.90(+0.66%)
Aug 30, 2016 3009 3018 2985 3004 0 -7.46(-0.25%)
Aug 29, 2016 3022 3028 2991 3011 0 -5.60(-0.19%)
Aug 26, 2016 3040 3050 3000 3017 0 -16.34(-0.54%)
Aug 25, 2016 3128 3132 3021 3033 0 -102.89(-3.28%)
Aug 24, 2016 3135 3168 3125 3136 0 -5.19(-0.17%)
Aug 23, 2016 3173 3180 3135 3141 0 -23.95(-0.76%)
Aug 22, 2016 3134 3169 3113 3165 0 +29.94(+0.95%)
Aug 19, 2016 3135 3140 3114 3135 0 -4.09(-0.13%)
Aug 18, 2016 3147 3154 3126 3140 0 -9.02(-0.29%)
Aug 17, 2016 3146 3157 3136 3149 0 -2.73(-0.09%)
Aug 16, 2016 3134 3160 3130 3151 0 +1.60(+0.05%)
Aug 15, 2016 3143 3153 3134 3150 0 +6.24(+0.20%)
Aug 12, 2016 3141 3146 3126 3143 0 +12.45(+0.40%)
Aug 11, 2016 3141 3153 3122 3131 0 -1.49(-0.05%)
Aug 10, 2016 3142 3160 3122 3133 0 -1.02(-0.03%)
Aug 09, 2016 3135 3146 3116 3134 0 +7.66(+0.25%)
Aug 08, 2016 3131 3141 3114 3126 0 -5.06(-0.16%)
Aug 05, 2016 3130 3148 3115 3131 0 +13.77(+0.44%)
Aug 04, 2016 3127 3148 3096 3117 0 -15.37(-0.49%)
Aug 03, 2016 3140 3151 3117 3133 0 -19.38(-0.61%)
Aug 02, 2016 3082 3171 3076 3152 0 +136.96(+4.54%)
Aug 01, 2016 2987 3032 2976 3015 0 +23.59(+0.79%)
Jul 29, 2016 3012 3017 2978 2991 0 -19.22(-0.64%)
Jul 28, 2016 2989 3022 2972 3011 0 +19.69(+0.66%)
Jul 27, 2016 3029 3034 2989 2991 0 -33.79(-1.12%)
Jul 26, 2016 3033 3043 3007 3025 0 -4.25(-0.14%)
Jul 25, 2016 3079 3095 3017 3029 0 -73.24(-2.36%)
Jul 22, 2016 3119 3123 3091 3102 0 -13.02(-0.42%)
Jul 21, 2016 3116 3121 3101 3115 0 -2.12(-0.07%)
Jul 20, 2016 3130 3134 3107 3117 0 -1.29(-0.04%)
Jul 19, 2016 3104 3121 3097 3119 0 +2.69(+0.09%)
Jul 18, 2016 3138 3147 3111 3116 0 -11.06(-0.35%)
Jul 15, 2016 3149 3158 3121 3127 0 -6.78(-0.22%)
Jul 14, 2016 3154 3160 3123 3134 0 -1.06(-0.03%)
Jul 13, 2016 3109 3139 3100 3135 0 +34.65(+1.12%)
Jul 12, 2016 3112 3119 3078 3100 0 -11.42(-0.37%)
Jul 11, 2016 3113 3130 3100 3112 0 -2.28(-0.07%)
Jul 08, 2016 3114 3121 3078 3114 0 +33.24(+1.08%)
Jul 07, 2016 3108 3113 3071 3081 0 -19.84(-0.64%)
Jul 06, 2016 3100 3100 3100 3100 0 +35.62(+1.16%)
Jul 05, 2016 3052 3084 3047 3065 0 -1.45(-0.05%)
Jul 01, 2016 3066 3066 3066 3066 0 -26.48(-0.86%)
Jun 30, 2016 3068 3097 3050 3093 0 +36.32(+1.19%)
Jun 29, 2016 3053 3065 3043 3056 0 +22.64(+0.75%)
Jun 28, 2016 3048 3056 3005 3034 0 +15.84(+0.52%)
Jun 27, 2016 3023 3033 3001 3018 0 -13.55(-0.45%)
Jun 24, 2016 2987 3062 2976 3032 0 -16.49(-0.54%)
Jun 23, 2016 3060 3063 3029 3048 0 +9.90(+0.33%)
Jun 22, 2016 3032 3049 3023 3038 0 +15.25(+0.50%)
Jun 21, 2016 3032 3047 3011 3023 0 -0.53(-0.02%)
Jun 20, 2016 3075 3083 3021 3023 0 -49.14(-1.60%)
Jun 17, 2016 3098 3100 3060 3073 0 -21.88(-0.71%)
Jun 16, 2016 3088 3104 3063 3094 0 -15.29(-0.49%)
Jun 15, 2016 3120 3143 3107 3110 0 -11.49(-0.37%)
Jun 14, 2016 3102 3132 3091 3121 0 +17.72(+0.57%)
Jun 13, 2016 3125 3136 3097 3103 0 -27.17(-0.87%)
Jun 10, 2016 3112 3163 3111 3131 0 -3.61(-0.12%)
Jun 09, 2016 3166 3188 3127 3134 0 -40.66(-1.28%)
Jun 08, 2016 3127 3182 3122 3175 0 +48.88(+1.56%)
Jun 07, 2016 3126 3155 3117 3126 0 +8.26(+0.26%)
Jun 06, 2016 3123 3130 3106 3118 0 +2.92(+0.09%)
Jun 03, 2016 3116 3125 3104 3115 0 -6.12(-0.20%)
Jun 02, 2016 3123 3134 3112 3121 0 -4.87(-0.16%)
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.