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 27, 2013 1975 1984 1964 1973 0 -10.54(-0.53%)
Sep 26, 2013 1982 2003 1975 1984 0 +3.89(+0.20%)
Sep 25, 2013 1990 2008 1972 1980 0 -10.18(-0.51%)
Sep 24, 2013 2004 2008 1986 1990 0 -15.24(-0.76%)
Sep 23, 2013 2005 2018 1987 2005 0 +5.95(+0.30%)
Sep 20, 2013 2029 2033 1991 1999 0 -30.15(-1.49%)
Sep 19, 2013 2036 2050 2014 2029 0 +2.47(+0.12%)
Sep 18, 2013 2024 2044 1995 2027 0 +1.75(+0.09%)
Sep 17, 2013 2018 2030 2010 2025 0 +4.99(+0.25%)
Sep 16, 2013 2004 2032 1982 2020 0 +38.12(+1.92%)
Sep 13, 2013 1973 1986 1961 1982 0 +9.37(+0.47%)
Sep 12, 2013 1947 1987 1938 1973 0 +32.53(+1.68%)
Sep 11, 2013 1933 1946 1927 1940 0 +8.61(+0.45%)
Sep 10, 2013 1924 1935 1916 1932 0 +16.64(+0.87%)
Sep 09, 2013 1904 1920 1896 1915 0 +14.50(+0.76%)
Sep 06, 2013 1911 1920 1881 1900 0 -7.59(-0.40%)
Sep 05, 2013 1900 1922 1894 1908 0 +7.50(+0.39%)
Sep 04, 2013 1889 1908 1879 1901 0 +12.00(+0.64%)
Sep 03, 2013 1880 1896 1873 1889 0 +19.60(+1.05%)
Aug 30, 2013 1869 1869 1869 0 +10.73(+0.58%)
Aug 29, 2013 1835 1874 1833 1858 0 +17.57(+0.95%)
Aug 28, 2013 1849 1862 1834 1841 0 -10.77(-0.58%)
Aug 27, 2013 1872 1879 1848 1851 0 -34.83(-1.85%)
Aug 26, 2013 1879 1904 1875 1886 0 +6.15(+0.33%)
Aug 23, 2013 1885 1893 1871 1880 0 -2.80(-0.15%)
Aug 22, 2013 1879 1893 1873 1883 0 +9.09(+0.49%)
Aug 21, 2013 1896 1900 1869 1874 0 -27.89(-1.47%)
Aug 20, 2013 1885 1913 1879 1902 0 +19.82(+1.05%)
Aug 19, 2013 1885 1903 1878 1882 0 -8.37(-0.44%)
Aug 16, 2013 1889 1906 1883 1890 0 -8.68(-0.46%)
Aug 15, 2013 1918 1923 1894 1899 0 -34.27(-1.77%)
Aug 14, 2013 1944 1955 1924 1933 0 -13.43(-0.69%)
Aug 13, 2013 1934 1951 1924 1947 0 +15.09(+0.78%)
Aug 12, 2013 1902 1935 1897 1932 0 +17.86(+0.93%)
Aug 09, 2013 1913 1929 1903 1914 0 -2.27(-0.12%)
Aug 08, 2013 1917 1925 1898 1916 0 +7.25(+0.38%)
Aug 07, 2013 1917 1922 1885 1909 0 -21.31(-1.10%)
Aug 06, 2013 1966 1972 1919 1930 0 -41.79(-2.12%)
Aug 05, 2013 1982 1985 1965 1972 0 -3.96(-0.20%)
Aug 02, 2013 1976 1986 1963 1976 0 -6.57(-0.33%)
Aug 01, 2013 1968 1986 1961 1982 0 +27.99(+1.43%)
Jul 31, 2013 1943 1965 1931 1954 0 +13.25(+0.68%)
Jul 30, 2013 1970 1980 1936 1941 0 -20.00(-1.02%)
Jul 29, 2013 1964 1972 1955 1961 0 -9.87(-0.50%)
Jul 26, 2013 1961 1978 1949 1971 0 -1.63(-0.08%)
Jul 25, 2013 1962 1977 1950 1973 0 +4.25(+0.22%)
Jul 24, 2013 1972 1978 1954 1968 0 +0.93(+0.05%)
Jul 23, 2013 1975 1983 1959 1967 0 -3.26(-0.17%)
Jul 22, 2013 1958 1979 1956 1971 0 +12.86(+0.66%)
Jul 19, 2013 1950 1962 1937 1958 0 +8.92(+0.46%)
Jul 18, 2013 1929 1969 1925 1949 0 +16.82(+0.87%)
Jul 17, 2013 1932 1938 1920 1932 0 +6.67(+0.35%)
Jul 16, 2013 1911 1933 1904 1925 0 +7.14(+0.37%)
Jul 15, 2013 1920 1931 1908 1918 0 +2.92(+0.15%)
Jul 12, 2013 1910 1924 1902 1915 0 +0.24(+0.01%)
Jul 11, 2013 1910 1928 1894 1915 0 +33.68(+1.79%)
Jul 10, 2013 1864 1896 1854 1881 0 +14.33(+0.77%)
Jul 09, 2013 1848 1875 1840 1867 0 +27.09(+1.47%)
Jul 08, 2013 1819 1841 1811 1840 0 +32.66(+1.81%)
Jul 05, 2013 1808 1814 1785 1807 0 +8.56(+0.48%)
Jul 03, 2013 1799 1799 1799 0 -8.14(-0.45%)
Jul 02, 2013 1789 1811 1781 1807 0 +17.17(+0.96%)
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.