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 (%)
Sep 30, 2014 2469 2489 2427 2443 0 -14.89(-0.61%)
Sep 29, 2014 2459 2472 2437 2457 0 -16.69(-0.67%)
Sep 26, 2014 2465 2485 2456 2474 0 +5.70(+0.23%)
Sep 25, 2014 2496 2503 2464 2468 0 -66.90(-2.64%)
Sep 19, 2014 2553 2557 2524 2535 0 -2.77(-0.11%)
Sep 18, 2014 2561 2569 2529 2538 0 -44.83(-1.74%)
Sep 17, 2014 2574 2597 2565 2583 0 +4.17(+0.16%)
Sep 16, 2014 2544 2592 2538 2579 0 +31.70(+1.24%)
Sep 15, 2014 2551 2555 2533 2547 0 +8.20(+0.32%)
Sep 12, 2014 2563 2567 2529 2539 0 -18.85(-0.74%)
Sep 11, 2014 2546 2561 2539 2558 0 +8.35(+0.33%)
Sep 10, 2014 2536 2559 2528 2549 0 +13.80(+0.54%)
Sep 09, 2014 2560 2568 2526 2536 0 -18.45(-0.72%)
Sep 08, 2014 2580 2601 2546 2554 0 -18.69(-0.73%)
Sep 05, 2014 2528 2588 2510 2573 0 +50.19(+1.99%)
Sep 04, 2014 2496 2541 2484 2523 0 +29.18(+1.17%)
Sep 03, 2014 2483 2505 2475 2493 0 +12.33(+0.50%)
Sep 02, 2014 2478 2494 2468 2481 0 -0.23(-0.01%)
Aug 29, 2014 2481 2481 2481 0 -0.34(-0.01%)
Aug 28, 2014 2476 2488 2468 2482 0 -1.22(-0.05%)
Aug 27, 2014 2491 2500 2477 2483 0 -5.66(-0.23%)
Aug 26, 2014 2486 2497 2472 2488 0 +4.09(+0.16%)
Aug 25, 2014 2496 2503 2479 2484 0 -3.33(-0.13%)
Aug 22, 2014 2484 2503 2477 2488 0 +3.51(+0.14%)
Aug 21, 2014 2515 2516 2482 2484 0 -25.32(-1.01%)
Aug 20, 2014 2505 2517 2496 2510 0 -0.57(-0.02%)
Aug 19, 2014 2502 2516 2491 2510 0 +10.99(+0.44%)
Aug 18, 2014 2504 2510 2486 2499 0 +9.30(+0.37%)
Aug 15, 2014 2507 2511 2476 2490 0 -13.14(-0.52%)
Aug 14, 2014 2504 2514 2493 2503 0 +3.18(+0.13%)
Aug 13, 2014 2499 2511 2484 2500 0 +10.74(+0.43%)
Aug 12, 2014 2481 2496 2469 2489 0 +7.60(+0.31%)
Aug 11, 2014 2470 2492 2463 2481 0 +30.62(+1.25%)
Aug 08, 2014 2427 2480 2418 2451 0 +29.84(+1.23%)
Aug 07, 2014 2444 2456 2383 2421 0 +7.07(+0.29%)
Aug 06, 2014 2357 2460 2350 2414 0 -155.89(-6.07%)
Aug 05, 2014 2625 2656 2510 2570 0 -47.18(-1.80%)
Aug 04, 2014 2589 2633 2584 2617 0 +36.17(+1.40%)
Aug 01, 2014 2538 2598 2535 2581 0 +29.16(+1.14%)
Jul 31, 2014 2594 2607 2544 2552 0 -101.94(-3.84%)
Jul 23, 2014 2644 2658 2633 2654 0 +3.40(+0.13%)
Jul 22, 2014 2627 2661 2623 2650 0 +35.20(+1.35%)
Jul 21, 2014 2612 2627 2594 2615 0 -11.04(-0.42%)
Jul 18, 2014 2580 2634 2576 2626 0 +51.62(+2.01%)
Jul 17, 2014 2595 2616 2570 2574 0 -37.50(-1.44%)
Jul 16, 2014 2632 2644 2597 2612 0 -9.03(-0.34%)
Jul 15, 2014 2618 2633 2603 2621 0 +1.14(+0.04%)
Jul 14, 2014 2627 2636 2610 2620 0 +3.16(+0.12%)
Jul 11, 2014 2606 2624 2596 2617 0 +4.83(+0.18%)
Jul 10, 2014 2595 2620 2584 2612 0 -9.22(-0.35%)
Jul 09, 2014 2618 2630 2603 2621 0 +19.17(+0.74%)
Jul 08, 2014 2636 2640 2593 2602 0 -42.06(-1.59%)
Jul 07, 2014 2649 2661 2635 2644 0 -11.34(-0.43%)
Jul 03, 2014 2655 2655 2655 0 +29.81(+1.14%)
Jul 02, 2014 2631 2651 2613 2625 0 -6.63(-0.25%)
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.