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 (%)
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%)
Jun 01, 2016 3121 3131 3101 3126 0 +4.95(+0.16%)
May 31, 2016 3139 3145 3113 3121 0 -16.01(-0.51%)
May 27, 2016 3137 3137 3137 3137 0 -2.12(-0.07%)
May 26, 2016 3152 3172 3127 3139 0 -14.05(-0.45%)
May 25, 2016 3155 3175 3146 3153 0 +5.74(+0.18%)
May 24, 2016 3185 3194 3138 3147 0 -21.23(-0.67%)
May 23, 2016 3214 3220 3163 3169 0 -41.96(-1.31%)
May 20, 2016 3269 3270 3192 3211 0 -45.55(-1.40%)
May 19, 2016 3280 3296 3242 3256 0 -20.91(-0.64%)
May 18, 2016 3270 3306 3220 3277 0 -17.67(-0.54%)
May 17, 2016 3361 3371 3282 3295 0 -76.41(-2.27%)
May 16, 2016 3344 3378 3332 3371 0 +26.98(+0.81%)
May 13, 2016 3367 3381 3338 3344 0 -37.14(-1.10%)
May 12, 2016 3368 3401 3361 3381 0 +20.83(+0.62%)
May 11, 2016 3413 3414 3359 3360 0 -61.35(-1.79%)
May 10, 2016 3417 3430 3404 3422 0 +12.19(+0.36%)
May 09, 2016 3383 3439 3378 3410 0 +29.52(+0.87%)
May 06, 2016 3374 3402 3363 3380 0 -8.41(-0.25%)
May 05, 2016 3351 3404 3346 3388 0 +37.40(+1.12%)
May 04, 2016 3322 3368 3321 3351 0 -1.25(-0.04%)
May 03, 2016 3289 3369 3249 3352 0 +74.32(+2.27%)
May 02, 2016 3249 3293 3241 3278 0 +28.67(+0.88%)
Apr 29, 2016 3264 3275 3228 3249 0 -21.31(-0.65%)
Apr 28, 2016 3294 3308 3264 3271 0 -46.01(-1.39%)
Apr 27, 2016 3324 3339 3292 3317 0 -3.90(-0.12%)
Apr 26, 2016 3294 3323 3284 3321 0 +26.68(+0.81%)
Apr 25, 2016 3265 3295 3257 3294 0 +15.93(+0.49%)
Apr 22, 2016 3275 3285 3246 3278 0 +6.17(+0.19%)
Apr 21, 2016 3311 3322 3265 3272 0 -39.97(-1.21%)
Apr 20, 2016 3330 3334 3304 3312 0 -26.75(-0.80%)
Apr 19, 2016 3310 3343 3308 3338 0 +29.43(+0.89%)
Apr 18, 2016 3298 3331 3291 3309 0 +9.60(+0.29%)
Apr 15, 2016 3261 3305 3249 3299 0 +33.40(+1.02%)
Apr 14, 2016 3276 3282 3257 3266 0 -0.48(-0.01%)
Apr 13, 2016 3281 3292 3261 3267 0 -3.46(-0.11%)
Apr 12, 2016 3270 3278 3244 3270 0 +13.78(+0.42%)
Apr 11, 2016 3283 3287 3254 3256 0 -20.62(-0.63%)
Apr 08, 2016 3287 3294 3266 3277 0 +14.49(+0.44%)
Apr 07, 2016 3329 3333 3246 3262 0 -74.71(-2.24%)
Apr 06, 2016 3330 3354 3316 3337 0 +6.57(+0.20%)
Apr 05, 2016 3357 3362 3322 3330 0 -40.45(-1.20%)
Apr 04, 2016 3353 3374 3346 3371 0 -10.60(-0.31%)
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.