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 (%)
Jan 31, 2014 2191 2230 2175 2219 0 +0.78(+0.04%)
Jan 30, 2014 2210 2237 2201 2218 0 +21.43(+0.98%)
Jan 29, 2014 2215 2223 2191 2197 0 -32.55(-1.46%)
Jan 28, 2014 2217 2249 2211 2230 0 +14.35(+0.65%)
Jan 27, 2014 2213 2230 2195 2215 0 -0.29(-0.01%)
Jan 24, 2014 2244 2252 2215 2216 0 -35.69(-1.59%)
Jan 23, 2014 2257 2268 2240 2251 0 -22.53(-0.99%)
Jan 22, 2014 2272 2305 2260 2274 0 +18.43(+0.82%)
Jan 21, 2014 2268 2273 2242 2255 0 -0.54(-0.02%)
Jan 17, 2014 2256 2256 2256 0 -7.72(-0.34%)
Jan 16, 2014 2260 2270 2240 2264 0 +4.38(+0.19%)
Jan 15, 2014 2272 2288 2250 2259 0 -12.45(-0.55%)
Jan 14, 2014 2277 2285 2260 2272 0 -2.70(-0.12%)
Jan 13, 2014 2291 2312 2269 2274 0 -19.91(-0.87%)
Jan 10, 2014 2307 2319 2273 2294 0 -16.45(-0.71%)
Jan 09, 2014 2294 2340 2272 2311 0 +29.52(+1.29%)
Jan 08, 2014 2251 2287 2233 2281 0 +33.59(+1.49%)
Jan 07, 2014 2242 2261 2234 2248 0 +12.50(+0.56%)
Jan 06, 2014 2263 2276 2228 2235 0 -18.98(-0.84%)
Jan 03, 2014 2255 2263 2239 2254 0 +10.94(+0.49%)
Jan 02, 2014 2265 2272 2237 2243 0 -32.79(-1.44%)
Dec 31, 2013 2276 2276 2276 0 -5.86(-0.26%)
Dec 30, 2013 2273 2288 2267 2282 0 +6.09(+0.27%)
Dec 27, 2013 2276 2298 2269 2276 0 +0.59(+0.03%)
Dec 26, 2013 2272 2282 2265 2275 0 +5.71(+0.25%)
Dec 24, 2013 2269 2269 2269 0 +303.00(+15.41%)
Dec 23, 2013 2010 2019 1951 1966 0 -303.83(-13.38%)
Dec 20, 2013 2217 2288 2200 2270 0 +26.75(+1.19%)
Dec 19, 2013 2241 2256 2216 2243 0 -5.43(-0.24%)
Dec 18, 2013 2189 2253 2178 2249 0 +67.93(+3.11%)
Dec 17, 2013 2213 2216 2179 2181 0 -28.67(-1.30%)
Dec 16, 2013 2207 2229 2199 2210 0 +10.79(+0.49%)
Dec 13, 2013 2212 2218 2187 2199 0 -11.64(-0.53%)
Dec 12, 2013 2223 2228 2198 2210 0 -10.80(-0.49%)
Dec 11, 2013 2211 2241 2201 2221 0 +13.49(+0.61%)
Dec 10, 2013 2176 2231 2164 2208 0 +22.83(+1.04%)
Dec 09, 2013 2190 2198 2167 2185 0 -1.51(-0.07%)
Dec 06, 2013 2173 2195 2166 2186 0 +27.20(+1.26%)
Dec 05, 2013 2185 2198 2152 2159 0 -29.48(-1.35%)
Dec 04, 2013 2212 2216 2169 2189 0 -29.22(-1.32%)
Dec 03, 2013 2207 2225 2197 2218 0 -2.75(-0.12%)
Dec 02, 2013 2231 2246 2206 2221 0 -5.85(-0.26%)
Nov 29, 2013 2232 2243 2221 2227 0 +4.20(+0.19%)
Nov 27, 2013 2222 2222 2222 0 +7.98(+0.36%)
Nov 26, 2013 2230 2244 2210 2214 0 -14.49(-0.65%)
Nov 25, 2013 2239 2250 2221 2229 0 -3.83(-0.17%)
Nov 22, 2013 2214 2237 2211 2233 0 +16.22(+0.73%)
Nov 21, 2013 2195 2223 2194 2216 0 +27.31(+1.25%)
Nov 20, 2013 2180 2198 2174 2189 0 +14.93(+0.69%)
Nov 19, 2013 2192 2200 2170 2174 0 -27.42(-1.25%)
Nov 18, 2013 2208 2212 2193 2202 0 -6.78(-0.31%)
Nov 15, 2013 2197 2218 2190 2208 0 +8.47(+0.39%)
Nov 14, 2013 2185 2210 2177 2200 0 +33.87(+1.56%)
Nov 12, 2013 2159 2171 2152 2166 0 +1.72(+0.08%)
Nov 11, 2013 2167 2181 2159 2164 0 -0.40(-0.02%)
Nov 08, 2013 2149 2168 2141 2165 0 +12.66(+0.59%)
Nov 07, 2013 2171 2182 2144 2152 0 -15.52(-0.72%)
Nov 06, 2013 2179 2185 2157 2168 0 +3.43(+0.16%)
Nov 05, 2013 2166 2195 2138 2164 0 +24.76(+1.16%)
Nov 04, 2013 2159 2166 2133 2139 0 -13.75(-0.64%)
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.