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 (%)
Feb 29, 2016 3150 3182 3144 3146 0 -14.48(-0.46%)
Feb 26, 2016 3191 3197 3121 3160 0 -28.75(-0.90%)
Feb 25, 2016 3157 3190 3149 3189 0 +46.37(+1.48%)
Feb 24, 2016 3123 3150 3082 3143 0 +4.77(+0.15%)
Feb 23, 2016 3156 3161 3111 3138 0 -21.68(-0.69%)
Feb 22, 2016 3177 3201 3144 3159 0 -2.82(-0.09%)
Feb 19, 2016 3125 3164 3113 3162 0 +22.15(+0.71%)
Feb 18, 2016 3157 3166 3123 3140 0 -23.18(-0.73%)
Feb 17, 2016 3153 3181 3140 3163 0 +24.12(+0.77%)
Feb 16, 2016 3140 3162 3120 3139 0 +33.02(+1.06%)
Feb 12, 2016 3106 3106 3106 3106 0 +61.69(+2.03%)
Feb 11, 2016 2983 3061 2971 3044 0 +21.70(+0.72%)
Feb 10, 2016 3022 3060 3022 3023 0 +79.45(+2.70%)
Feb 09, 2016 2836 2988 2820 2943 0 +26.72(+0.92%)
Feb 08, 2016 2997 3002 2903 2917 0 -108.12(-3.57%)
Feb 05, 2016 3069 3077 3007 3025 0 -45.13(-1.47%)
Feb 04, 2016 3082 3099 3048 3070 0 -22.44(-0.73%)
Feb 03, 2016 3100 3115 3046 3092 0 +11.34(+0.37%)
Feb 02, 2016 3117 3126 3073 3081 0 -73.14(-2.32%)
Feb 01, 2016 3108 3172 3096 3154 0 +24.78(+0.79%)
Jan 29, 2016 3055 3129 3024 3129 0 +96.95(+3.20%)
Jan 28, 2016 3088 3089 3018 3032 0 -27.59(-0.90%)
Jan 27, 2016 3056 3093 3033 3060 0 +6.29(+0.21%)
Jan 26, 2016 3055 3059 3032 3054 0 +0.92(+0.03%)
Jan 25, 2016 3098 3107 3049 3053 0 -48.72(-1.57%)
Jan 22, 2016 3106 3115 3061 3101 0 +37.54(+1.23%)
Jan 21, 2016 3065 3090 3032 3064 0 +13.55(+0.44%)
Jan 20, 2016 3028 3078 2995 3050 0 -30.38(-0.99%)
Jan 19, 2016 3076 3099 3058 3081 0 +34.69(+1.14%)
Jan 15, 2016 3046 3046 3046 3046 0 -50.05(-1.62%)
Jan 14, 2016 3053 3122 3052 3096 0 +43.19(+1.41%)
Jan 13, 2016 3107 3132 3047 3053 0 -49.72(-1.60%)
Jan 12, 2016 3102 3119 3071 3103 0 +23.08(+0.75%)
Jan 11, 2016 3049 3094 3039 3080 0 +39.41(+1.30%)
Jan 08, 2016 3074 3117 3031 3040 0 -20.67(-0.68%)
Jan 07, 2016 3071 3108 3052 3061 0 -44.06(-1.42%)
Jan 06, 2016 3102 3132 3088 3105 0 -35.08(-1.12%)
Jan 05, 2016 3129 3154 3114 3140 0 +8.82(+0.28%)
Jan 04, 2016 3121 3136 3095 3131 0 -39.47(-1.24%)
Dec 31, 2015 3171 3171 3171 3171 0 -29.17(-0.91%)
Dec 30, 2015 3219 3227 3198 3200 0 -18.82(-0.58%)
Dec 29, 2015 3203 3224 3191 3219 0 +29.97(+0.94%)
Dec 28, 2015 3188 3206 3179 3189 0 -13.14(-0.41%)
Dec 24, 2015 3202 3202 3202 3202 0 +9.67(+0.30%)
Dec 23, 2015 3194 3210 3177 3192 0 +9.06(+0.28%)
Dec 22, 2015 3140 3193 3123 3183 0 +69.27(+2.22%)
Dec 21, 2015 3093 3126 3085 3114 0 +34.07(+1.11%)
Dec 18, 2015 3057 3101 3039 3080 0 +3.64(+0.12%)
Dec 17, 2015 3154 3159 3075 3076 0 -86.51(-2.74%)
Dec 16, 2015 3059 3172 3037 3163 0 +151.52(+5.03%)
Dec 15, 2015 3082 3099 3007 3011 0 -44.08(-1.44%)
Dec 14, 2015 3036 3062 3002 3055 0 +24.64(+0.81%)
Dec 11, 2015 3078 3070 3009 3030 0 -48.58(-1.58%)
Dec 10, 2015 3085 3105 3069 3079 0 -8.38(-0.27%)
Dec 09, 2015 3087 3133 3066 3087 0 -20.89(-0.67%)
Dec 08, 2015 3112 3131 3083 3108 0 -19.51(-0.62%)
Dec 07, 2015 3111 3133 3100 3128 0 +26.70(+0.86%)
Dec 04, 2015 3036 3108 3032 3101 0 +78.33(+2.59%)
Dec 03, 2015 3076 3094 3014 3023 0 -49.97(-1.63%)
Dec 02, 2015 3087 3106 3069 3073 0 -28.62(-0.92%)
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.