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, 2013 1590 1595 1581 1586 0 -6.32(-0.40%)
Jan 30, 2013 1589 1600 1582 1592 0 +2.47(+0.16%)
Jan 29, 2013 1584 1598 1580 1589 0 -0.40(-0.03%)
Jan 28, 2013 1582 1599 1574 1590 0 -3.88(-0.24%)
Jan 25, 2013 1599 1606 1583 1594 0 +0.24(+0.02%)
Jan 24, 2013 1604 1611 1590 1593 0 -11.15(-0.69%)
Jan 23, 2013 1591 1606 1588 1605 0 +9.10(+0.57%)
Jan 22, 2013 1587 1602 1581 1596 0 +3.73(+0.23%)
Jan 18, 2013 1592 1592 1592 0 -2.51(-0.16%)
Jan 17, 2013 1590 1603 1585 1594 0 +7.50(+0.47%)
Jan 16, 2013 1580 1594 1577 1587 0 +1.20(+0.08%)
Jan 15, 2013 1573 1587 1569 1586 0 +2.91(+0.18%)
Jan 14, 2013 1573 1586 1563 1583 0 +10.00(+0.64%)
Jan 12, 2013 1558 1576 1557 1573 0 +0.00(+0.00%)
Jan 11, 2013 1558 1576 1557 1573 0 +9.50(+0.61%)
Jan 10, 2013 1550 1567 1544 1563 0 +19.28(+1.25%)
Jan 09, 2013 1534 1547 1531 1544 0 +12.69(+0.83%)
Jan 08, 2013 1529 1539 1521 1531 0 +0.23(+0.02%)
Jan 07, 2013 1519 1535 1511 1531 0 +11.75(+0.77%)
Jan 04, 2013 1520 1530 1510 1519 0 -3.85(-0.25%)
Jan 03, 2013 1519 1527 1512 1523 0 -1.57(-0.10%)
Jan 02, 2013 1518 1527 1494 1525 0 +41.15(+2.77%)
Dec 31, 2012 1484 1484 1484 0 +14.51(+0.99%)
Dec 28, 2012 1471 1485 1466 1469 0 -9.93(-0.67%)
Dec 27, 2012 1478 1486 1464 1479 0 +0.35(+0.02%)
Dec 26, 2012 1482 1494 1471 1479 0 -2.88(-0.19%)
Dec 24, 2012 1481 1481 1481 0 +2.74(+0.19%)
Dec 21, 2012 1487 1497 1461 1479 0 -26.46(-1.76%)
Dec 20, 2012 1498 1508 1491 1505 0 +14.33(+0.96%)
Dec 19, 2012 1505 1510 1490 1491 0 -13.08(-0.87%)
Dec 18, 2012 1493 1507 1487 1504 0 +9.52(+0.64%)
Dec 17, 2012 1496 1505 1486 1494 0 +1.89(+0.13%)
Dec 14, 2012 1484 1504 1477 1493 0 +16.71(+1.13%)
Dec 13, 2012 1493 1506 1467 1476 0 +15.16(+1.04%)
Dec 12, 2012 1465 1473 1456 1461 0 +0.05(+0.00%)
Dec 11, 2012 1453 1469 1451 1461 0 +10.84(+0.75%)
Dec 10, 2012 1438 1457 1437 1450 0 +10.79(+0.75%)
Dec 07, 2012 1434 1442 1428 1439 0 +6.15(+0.43%)
Dec 06, 2012 1422 1436 1418 1433 0 +12.99(+0.91%)
Dec 05, 2012 1402 1426 1397 1420 0 +23.25(+1.66%)
Dec 04, 2012 1404 1409 1393 1397 0 -6.77(-0.48%)
Nov 30, 2012 1395 1408 1393 1403 0 +6.51(+0.47%)
Nov 29, 2012 1384 1399 1380 1397 0 +16.78(+1.22%)
Nov 28, 2012 1360 1382 1354 1380 0 +16.49(+1.21%)
Nov 27, 2012 1366 1380 1359 1364 0 -1.62(-0.12%)
Nov 26, 2012 1369 1375 1359 1365 0 -11.49(-0.83%)
Nov 24, 2012 1371 1379 1365 1377 0 +0.00(+0.00%)
Nov 23, 2012 1371 1379 1365 1377 0 +8.46(+0.62%)
Nov 21, 2012 1368 1368 1368 0 +1.77(+0.13%)
Nov 20, 2012 1358 1367 1350 1366 0 +9.75(+0.72%)
Nov 19, 2012 1353 1360 1350 1357 0 +13.04(+0.97%)
Nov 16, 2012 1344 1353 1330 1344 0 +0.89(+0.07%)
Nov 15, 2012 1351 1359 1335 1343 0 -12.53(-0.92%)
Nov 14, 2012 1379 1383 1353 1355 0 -21.85(-1.59%)
Nov 13, 2012 1378 1389 1373 1377 0 -3.99(-0.29%)
Nov 12, 2012 1386 1397 1376 1381 0 +0.94(+0.07%)
Nov 09, 2012 1379 1388 1375 1380 0 -6.08(-0.44%)
Nov 08, 2012 1400 1408 1383 1386 0 -15.68(-1.12%)
Nov 07, 2012 1410 1415 1389 1402 0 -12.14(-0.86%)
Nov 06, 2012 1430 1432 1393 1414 0 +3.38(+0.24%)
Nov 05, 2012 1413 1423 1401 1411 0 -10.35(-0.73%)
Nov 02, 2012 1436 1440 1416 1421 0 -7.56(-0.53%)
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.