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 (%)
Nov 30, 2016 2516 2553 2506 2536 0 +28.00(+1.12%)
Nov 29, 2016 2501 2515 2474 2508 0 +40.78(+1.65%)
Nov 28, 2016 2437 2477 2433 2467 0 +18.98(+0.78%)
Nov 25, 2016 2446 2456 2431 2448 0 +13.36(+0.55%)
Nov 23, 2016 2435 2435 2435 2435 0 +6.25(+0.26%)
Nov 22, 2016 2411 2447 2405 2429 0 -20.92(-0.85%)
Nov 21, 2016 2445 2459 2424 2450 0 +6.62(+0.27%)
Nov 18, 2016 2443 2461 2431 2443 0 -5.74(-0.23%)
Nov 17, 2016 2456 2469 2443 2449 0 -13.89(-0.56%)
Nov 16, 2016 2469 2490 2449 2463 0 -5.29(-0.21%)
Nov 15, 2016 2487 2492 2442 2468 0 -24.01(-0.96%)
Nov 14, 2016 2444 2512 2444 2492 0 +27.34(+1.11%)
Nov 11, 2016 2519 2530 2446 2465 0 -59.91(-2.37%)
Nov 10, 2016 2508 2538 2493 2524 0 +31.44(+1.26%)
Nov 09, 2016 2425 2524 2418 2493 0 +88.36(+3.67%)
Nov 08, 2016 2277 2450 2264 2405 0 -289.05(-10.73%)
Nov 07, 2016 2693 2710 2671 2694 0 +34.10(+1.28%)
Nov 04, 2016 2642 2679 2636 2660 0 +23.81(+0.90%)
Nov 03, 2016 2724 2741 2625 2636 0 -76.61(-2.82%)
Nov 02, 2016 2701 2723 2678 2712 0 +15.19(+0.56%)
Nov 01, 2016 2729 2740 2689 2697 0 -24.65(-0.91%)
Oct 31, 2016 2698 2735 2688 2722 0 +24.63(+0.91%)
Oct 28, 2016 2762 2766 2671 2697 0 -119.62(-4.25%)
Oct 27, 2016 2836 2843 2807 2817 0 -14.10(-0.50%)
Oct 26, 2016 2834 2840 2812 2831 0 -0.84(-0.03%)
Oct 25, 2016 2845 2858 2828 2832 0 -18.64(-0.65%)
Oct 24, 2016 2841 2871 2839 2850 0 +17.86(+0.63%)
Oct 21, 2016 2818 2839 2816 2833 0 +1.47(+0.05%)
Oct 20, 2016 2799 2839 2795 2831 0 +38.26(+1.37%)
Oct 19, 2016 2827 2831 2784 2793 0 -32.99(-1.17%)
Oct 18, 2016 2831 2838 2807 2826 0 +16.03(+0.57%)
Oct 17, 2016 2873 2878 2807 2810 0 -65.08(-2.26%)
Oct 14, 2016 2860 2881 2843 2875 0 +20.29(+0.71%)
Oct 13, 2016 2830 2869 2825 2855 0 +17.58(+0.62%)
Oct 12, 2016 2816 2856 2803 2837 0 +26.61(+0.95%)
Oct 11, 2016 2815 2824 2779 2810 0 -12.73(-0.45%)
Oct 10, 2016 2826 2834 2810 2823 0 +11.17(+0.40%)
Oct 07, 2016 2812 2818 2798 2812 0 -1.84(-0.07%)
Oct 06, 2016 2820 2839 2804 2814 0 +3.73(+0.13%)
Oct 05, 2016 2810 2821 2799 2810 0 -0.74(-0.03%)
Oct 04, 2016 2842 2849 2803 2811 0 -122.45(-4.17%)
Sep 26, 2016 2939 2948 2919 2933 0 -21.89(-0.74%)
Sep 23, 2016 2946 2964 2942 2955 0 -0.47(-0.02%)
Sep 22, 2016 2958 2964 2936 2956 0 +11.01(+0.37%)
Sep 21, 2016 2938 2950 2910 2945 0 +9.77(+0.33%)
Sep 20, 2016 2919 2945 2919 2935 0 +25.44(+0.87%)
Sep 19, 2016 2939 2943 2904 2909 0 -29.23(-0.99%)
Sep 16, 2016 2935 2947 2915 2939 0 -1.41(-0.05%)
Sep 15, 2016 2910 2944 2876 2940 0 +21.01(+0.72%)
Sep 14, 2016 2961 2974 2914 2919 0 -46.61(-1.57%)
Sep 13, 2016 2985 2994 2958 2966 0 -33.30(-1.11%)
Sep 12, 2016 2980 3007 2968 2999 0 +15.41(+0.52%)
Sep 09, 2016 3022 3024 2983 2984 0 -50.05(-1.65%)
Sep 08, 2016 3035 3058 3007 3034 0 -3.32(-0.11%)
Sep 07, 2016 3020 3044 3010 3037 0 +12.42(+0.41%)
Sep 06, 2016 3042 3048 3010 3024 0 -14.72(-0.48%)
Sep 02, 2016 3039 3039 3039 3039 0 +16.01(+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.