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 30, 2009 933.27 939.83 906.72 913.19 0 -16.53(-1.78%)
Jan 29, 2009 937.54 949.24 923.12 929.72 0 -15.97(-1.69%)
Jan 28, 2009 930.14 958.01 922.56 945.68 0 +27.88(+3.04%)
Jan 27, 2009 918.95 930.72 903.32 917.80 0 +2.02(+0.22%)
Jan 26, 2009 917.77 934.47 901.71 915.78 0 +5.63(+0.62%)
Jan 23, 2009 886.94 919.33 877.56 910.15 0 +6.22(+0.69%)
Jan 22, 2009 868.04 915.89 864.71 903.94 0 +20.17(+2.28%)
Jan 21, 2009 883.47 888.23 863.05 883.76 0 +12.92(+1.48%)
Jan 20, 2009 899.43 904.23 866.54 870.85 0 -30.61(-3.40%)
Jan 19, 2009 897.78 911.58 880.23 901.45 0 +0.00(+0.00%)
Jan 16, 2009 897.78 911.58 880.23 901.45 0 +15.07(+1.70%)
Jan 15, 2009 877.04 898.86 859.62 886.39 0 +7.70(+0.88%)
Jan 14, 2009 868.80 892.53 857.28 878.69 0 -2.09(-0.24%)
Jan 13, 2009 851.30 888.99 837.14 880.78 0 +29.11(+3.42%)
Jan 12, 2009 872.34 875.99 844.16 851.67 0 -15.28(-1.76%)
Jan 09, 2009 898.91 901.04 850.86 866.95 0 -69.48(-7.42%)
Jan 08, 2009 923.95 940.15 908.39 936.44 0 -2.68(-0.28%)
Jan 07, 2009 929.10 952.29 920.36 939.11 0 -0.22(-0.02%)
Jan 06, 2009 950.67 965.66 928.99 939.34 0 -7.92(-0.84%)
Jan 05, 2009 920.24 952.92 916.03 947.25 0 +25.81(+2.80%)
Jan 02, 2009 901.17 926.87 894.78 921.45 0 +21.40(+2.38%)
Jan 01, 2009 894.08 911.92 881.58 900.04 0 +0.00(+0.00%)
Dec 31, 2008 894.08 911.92 881.58 900.04 0 +8.68(+0.97%)
Dec 30, 2008 876.64 895.22 868.73 891.37 0 +20.30(+2.33%)
Dec 29, 2008 863.57 877.78 854.66 871.07 0 +8.57(+0.99%)
Dec 26, 2008 873.32 876.75 853.91 862.50 0 -6.90(-0.79%)
Dec 25, 2008 864.35 875.13 854.59 869.40 0 +0.00(+0.00%)
Dec 24, 2008 864.35 875.13 854.59 869.40 0 +6.87(+0.80%)
Dec 23, 2008 880.74 890.05 856.00 862.53 0 -16.36(-1.86%)
Dec 22, 2008 873.43 886.35 837.73 878.90 0 -12.67(-1.42%)
Dec 19, 2008 909.89 917.44 872.00 891.57 0 +3.75(+0.42%)
Dec 18, 2008 879.26 905.06 864.24 887.82 0 +15.69(+1.80%)
Dec 17, 2008 884.43 895.98 861.05 872.12 0 -27.05(-3.01%)
Dec 16, 2008 887.28 908.31 859.34 899.17 0 +19.11(+2.17%)
Dec 15, 2008 899.72 908.57 869.00 880.06 0 -17.96(-2.00%)
Dec 12, 2008 883.38 904.55 871.88 898.02 0 -7.66(-0.85%)
Dec 11, 2008 910.25 934.23 899.71 905.69 0 -7.55(-0.83%)
Dec 10, 2008 898.10 918.31 886.82 913.24 0 +21.25(+2.38%)
Dec 09, 2008 896.81 928.76 883.99 891.98 0 -13.79(-1.52%)
Dec 08, 2008 903.99 919.95 872.75 905.77 0 +21.80(+2.47%)
Dec 05, 2008 837.23 889.23 817.58 883.97 0 +35.91(+4.23%)
Dec 04, 2008 828.18 877.27 818.14 848.05 0 +10.29(+1.23%)
Dec 03, 2008 829.56 859.71 811.80 837.76 0 -8.46(-1.00%)
Dec 02, 2008 843.40 859.68 821.34 846.22 0 +9.20(+1.10%)
Dec 01, 2008 883.14 892.86 833.76 837.01 0 -63.64(-7.07%)
Nov 28, 2008 878.16 905.89 877.34 900.65 0 +20.24(+2.30%)
Nov 27, 2008 850.54 885.78 835.66 880.41 0 +0.00(+0.00%)
Nov 26, 2008 850.54 885.78 835.66 880.41 0 +15.61(+1.81%)
Nov 25, 2008 887.43 910.81 841.10 864.80 0 -8.55(-0.98%)
Nov 24, 2008 833.26 890.30 817.74 873.35 0 +53.86(+6.57%)
Nov 21, 2008 835.68 839.80 740.03 819.49 0 +4.28(+0.52%)
Nov 20, 2008 835.78 884.32 805.62 815.22 0 -28.58(-3.39%)
Nov 19, 2008 872.16 905.45 840.98 843.79 0 -32.88(-3.75%)
Nov 18, 2008 852.41 885.88 839.49 876.68 0 +21.64(+2.53%)
Nov 17, 2008 865.95 879.90 843.17 855.03 0 -26.17(-2.97%)
Nov 14, 2008 905.10 930.15 873.14 881.21 0 -41.00(-4.45%)
Nov 13, 2008 851.86 930.87 837.58 922.21 0 +68.46(+8.02%)
Nov 12, 2008 864.16 877.72 847.98 853.75 0 -22.72(-2.59%)
Nov 11, 2008 888.17 908.19 857.17 876.47 0 -16.78(-1.88%)
Nov 10, 2008 918.65 931.31 877.74 893.25 0 -15.13(-1.67%)
Nov 07, 2008 894.71 917.09 882.50 908.38 0 +17.96(+2.02%)
Nov 06, 2008 915.19 935.15 882.18 890.42 0 -32.55(-3.53%)
Nov 05, 2008 936.73 969.15 909.31 922.97 0 -11.07(-1.19%)
Nov 04, 2008 930.78 955.73 912.32 934.04 0 +25.94(+2.86%)
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.