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 (%)
Mar 31, 2020 2223 2284 2192 2246 0 +1.51(+0.07%)
Mar 30, 2020 2252 2299 2183 2245 0 +18.28(+0.82%)
Mar 27, 2020 2135 2283 2101 2227 0 +38.33(+1.75%)
Mar 26, 2020 2068 2226 1988 2188 0 +129.30(+6.28%)
Mar 25, 2020 2136 2246 2027 2059 0 -76.56(-3.58%)
Mar 24, 2020 2213 2233 2079 2136 0 -0.99(-0.05%)
Mar 23, 2020 2162 2212 2083 2137 0 -51.80(-2.37%)
Mar 20, 2020 2213 2262 2111 2188 0 -2.83(-0.13%)
Mar 19, 2020 2278 2392 2122 2191 0 -96.68(-4.23%)
Mar 18, 2020 2123 2385 2073 2288 0 +21.31(+0.94%)
Mar 17, 2020 2029 2306 1972 2267 0 +289.51(+14.64%)
Mar 16, 2020 1929 2158 1872 1977 0 -176.87(-8.21%)
Mar 13, 2020 2070 2159 1922 2154 0 +215.07(+11.09%)
Mar 12, 2020 2088 2118 1902 1939 0 -340.24(-14.93%)
Mar 11, 2020 2337 2404 2231 2279 0 -116.52(-4.86%)
Mar 10, 2020 2389 2431 2253 2396 0 +78.12(+3.37%)
Mar 09, 2020 2224 2421 2218 2318 0 -109.31(-4.50%)
Mar 06, 2020 2367 2478 2351 2427 0 -17.42(-0.71%)
Mar 05, 2020 2436 2493 2398 2444 0 -71.79(-2.85%)
Mar 04, 2020 2528 2552 2450 2516 0 +125.28(+5.24%)
Mar 03, 2020 2420 2510 2320 2391 0 -10.56(-0.44%)
Mar 02, 2020 2244 2403 2207 2401 0 +201.96(+9.18%)
Feb 28, 2020 2124 2221 2115 2199 0 -1.12(-0.05%)
Feb 27, 2020 2239 2284 2155 2201 0 -85.01(-3.72%)
Feb 26, 2020 2373 2408 2277 2286 0 -64.69(-2.75%)
Feb 25, 2020 2522 2530 2341 2350 0 -158.83(-6.33%)
Feb 24, 2020 2567 2594 2494 2509 0 -135.70(-5.13%)
Feb 21, 2020 2617 2675 2592 2645 0 +12.98(+0.49%)
Feb 20, 2020 2596 2655 2567 2632 0 +25.17(+0.97%)
Feb 19, 2020 2626 2645 2592 2607 0 -12.16(-0.46%)
Feb 18, 2020 2593 2638 2576 2619 0 +22.02(+0.85%)
Feb 14, 2020 2607 2622 2545 2597 0 -6.60(-0.25%)
Feb 13, 2020 2626 2701 2579 2603 0 -31.96(-1.21%)
Feb 12, 2020 2681 2687 2590 2635 0 +1.62(+0.06%)
Feb 11, 2020 2646 2662 2618 2634 0 +7.24(+0.28%)
Feb 10, 2020 2557 2652 2542 2626 0 +71.17(+2.79%)
Feb 07, 2020 2525 2573 2517 2555 0 +36.13(+1.43%)
Feb 06, 2020 2527 2547 2497 2519 0 +9.64(+0.38%)
Feb 05, 2020 2448 2519 2440 2509 0 +90.15(+3.73%)
Feb 04, 2020 2414 2456 2394 2419 0 +22.70(+0.95%)
Feb 03, 2020 2420 2452 2371 2397 0 -11.02(-0.46%)
Jan 31, 2020 2459 2465 2391 2408 0 -69.78(-2.82%)
Jan 30, 2020 2474 2496 2418 2477 0 -13.53(-0.54%)
Jan 29, 2020 2527 2542 2473 2491 0 -30.78(-1.22%)
Jan 28, 2020 2518 2547 2499 2522 0 +11.68(+0.47%)
Jan 27, 2020 2467 2520 2444 2510 0 -16.92(-0.67%)
Jan 24, 2020 2603 2609 2485 2527 0 -71.78(-2.76%)
Jan 23, 2020 2609 2620 2560 2599 0 -23.06(-0.88%)
Jan 22, 2020 2630 2653 2615 2622 0 -21.14(-0.80%)
Jan 21, 2020 2670 2700 2616 2643 0 -31.27(-1.17%)
Jan 17, 2020 2688 2714 2664 2674 0 -13.25(-0.49%)
Jan 16, 2020 2687 2714 2661 2687 0 +28.70(+1.08%)
Jan 15, 2020 2595 2688 2593 2659 0 +60.26(+2.32%)
Jan 14, 2020 2532 2616 2531 2599 0 +51.29(+2.01%)
Jan 13, 2020 2546 2570 2506 2547 0 +7.82(+0.31%)
Jan 10, 2020 2596 2601 2530 2539 0 -42.60(-1.65%)
Jan 09, 2020 2607 2620 2572 2582 0 -8.17(-0.32%)
Jan 08, 2020 2565 2644 2538 2590 0 -8.54(-0.33%)
Jan 07, 2020 2622 2629 2563 2599 0 -31.24(-1.19%)
Jan 06, 2020 2638 2670 2604 2630 0 -28.92(-1.09%)
Jan 03, 2020 2633 2698 2627 2659 0 -18.66(-0.70%)
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.