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 (%)
Oct 31, 2008 891.10 948.52 885.78 918.00 0 +27.50(+3.09%)
Oct 30, 2008 844.63 900.23 842.46 890.50 0 +78.02(+9.60%)
Oct 29, 2008 842.88 854.71 799.84 812.48 0 -34.49(-4.07%)
Oct 28, 2008 766.68 849.63 747.74 846.97 0 +101.90(+13.68%)
Oct 27, 2008 811.30 828.12 734.86 745.07 0 -79.90(-9.69%)
Oct 24, 2008 804.08 848.08 780.60 824.97 0 -32.16(-3.75%)
Oct 23, 2008 870.66 895.60 815.30 857.13 0 -6.64(-0.77%)
Oct 22, 2008 880.26 891.24 840.47 863.77 0 -35.67(-3.97%)
Oct 21, 2008 878.62 931.03 873.12 899.44 0 +9.31(+1.05%)
Oct 20, 2008 869.59 897.34 844.84 890.13 0 +40.71(+4.79%)
Oct 17, 2008 844.84 891.09 827.50 849.42 0 -14.29(-1.65%)
Oct 16, 2008 824.01 886.25 791.34 863.71 0 +40.22(+4.88%)
Oct 15, 2008 893.36 903.54 814.74 823.48 0 -75.63(-8.41%)
Oct 14, 2008 980.05 999.48 874.90 899.12 0 -50.53(-5.32%)
Oct 13, 2008 928.17 959.05 876.87 949.64 0 +56.41(+6.32%)
Oct 10, 2008 859.74 954.56 775.18 893.24 0 -11.96(-1.32%)
Oct 09, 2008 958.46 962.89 887.68 905.20 0 -13.38(-1.46%)
Oct 08, 2008 903.22 965.16 888.82 918.58 0 -4.06(-0.44%)
Oct 07, 2008 987.72 1008 910.89 922.64 0 -39.13(-4.07%)
Oct 06, 2008 975.96 998.46 898.69 961.77 0 -37.65(-3.77%)
Oct 03, 2008 1042 1064 992.51 999.42 0 -27.34(-2.66%)
Oct 02, 2008 1054 1074 1017 1027 0 -26.27(-2.49%)
Oct 01, 2008 1047 1070 1025 1053 0 -1.55(-0.15%)
Sep 30, 2008 1046 1081 1023 1055 0 +22.44(+2.17%)
Sep 29, 2008 1082 1102 999.88 1032 0 -67.80(-6.16%)
Sep 26, 2008 1056 1118 1050 1100 0 +22.91(+2.13%)
Sep 25, 2008 1063 1099 1055 1077 0 +19.20(+1.82%)
Sep 24, 2008 1067 1080 1028 1058 0 -2.53(-0.24%)
Sep 23, 2008 1095 1106 1055 1060 0 -32.75(-3.00%)
Sep 22, 2008 1124 1129 1090 1093 0 -35.32(-3.13%)
Sep 19, 2008 1157 1188 1117 1128 0 +2.64(+0.23%)
Sep 18, 2008 1107 1137 1078 1126 0 +32.86(+3.01%)
Sep 17, 2008 1135 1141 1087 1093 0 -49.17(-4.31%)
Sep 16, 2008 1145 1154 1117 1142 0 -16.89(-1.46%)
Sep 15, 2008 1165 1188 1149 1159 0 -35.14(-2.94%)
Sep 12, 2008 1190 1208 1177 1194 0 -5.30(-0.44%)
Sep 11, 2008 1163 1201 1154 1199 0 +31.64(+2.71%)
Sep 10, 2008 1160 1178 1151 1168 0 +11.97(+1.04%)
Sep 09, 2008 1184 1198 1153 1156 0 -27.71(-2.34%)
Sep 08, 2008 1165 1186 1145 1184 0 +44.16(+3.88%)
Sep 05, 2008 1150 1158 1124 1139 0 -15.52(-1.34%)
Sep 04, 2008 1172 1184 1150 1155 0 -24.09(-2.04%)
Sep 03, 2008 1179 1186 1159 1179 0 -0.57(-0.05%)
Sep 02, 2008 1178 1197 1164 1180 0 +12.72(+1.09%)
Sep 01, 2008 1172 1182 1162 1167 0 +0.00(+0.00%)
Aug 29, 2008 1172 1182 1162 1167 0 -11.09(-0.94%)
Aug 28, 2008 1171 1183 1161 1178 0 +13.42(+1.15%)
Aug 27, 2008 1166 1174 1150 1164 0 -1.71(-0.15%)
Aug 26, 2008 1162 1176 1150 1166 0 +4.69(+0.40%)
Aug 25, 2008 1183 1190 1156 1162 0 -26.17(-2.20%)
Aug 22, 2008 1188 1196 1178 1188 0 +4.01(+0.34%)
Aug 21, 2008 1166 1189 1152 1184 0 +13.21(+1.13%)
Aug 20, 2008 1190 1192 1160 1170 0 -16.33(-1.38%)
Aug 19, 2008 1201 1206 1179 1187 0 -17.90(-1.49%)
Aug 18, 2008 1216 1222 1195 1205 0 -10.05(-0.83%)
Aug 15, 2008 1206 1226 1196 1215 0 +12.70(+1.06%)
Aug 14, 2008 1195 1218 1177 1202 0 +6.12(+0.51%)
Aug 13, 2008 1186 1208 1174 1196 0 -4.52(-0.38%)
Aug 12, 2008 1205 1221 1190 1200 0 -7.74(-0.64%)
Aug 11, 2008 1206 1228 1196 1208 0 -0.58(-0.05%)
Aug 08, 2008 1166 1215 1159 1209 0 +41.53(+3.56%)
Aug 07, 2008 1171 1185 1156 1167 0 -9.14(-0.78%)
Aug 06, 2008 1181 1188 1166 1176 0 -4.11(-0.35%)
Aug 05, 2008 1155 1186 1148 1180 0 +30.12(+2.62%)
Aug 04, 2008 1143 1162 1132 1150 0 +8.49(+0.74%)
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.