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 (%)
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%)
Nov 01, 2012 1423 1435 1419 1429 0 +7.66(+0.54%)
Oct 31, 2012 1418 1432 1411 1421 0 +8.75(+0.62%)
Oct 26, 2012 1412 1412 1412 0 -4.41(-0.31%)
Oct 25, 2012 1425 1430 1409 1417 0 +1.83(+0.13%)
Oct 24, 2012 1415 1424 1411 1415 0 +2.24(+0.16%)
Oct 23, 2012 1421 1426 1406 1413 0 -20.67(-1.44%)
Oct 19, 2012 1446 1448 1428 1433 0 -13.38(-0.92%)
Oct 18, 2012 1445 1453 1439 1447 0 +2.06(+0.14%)
Oct 17, 2012 1462 1469 1439 1445 0 -11.57(-0.79%)
Oct 16, 2012 1466 1470 1451 1456 0 +0.25(+0.02%)
Oct 15, 2012 1457 1460 1447 1456 0 +2.82(+0.19%)
Oct 12, 2012 1465 1471 1445 1453 0 -12.83(-0.88%)
Oct 11, 2012 1477 1485 1459 1466 0 -1.71(-0.12%)
Oct 10, 2012 1471 1482 1463 1468 0 +0.24(+0.02%)
Oct 09, 2012 1483 1490 1465 1467 0 -17.29(-1.16%)
Oct 08, 2012 1491 1496 1483 1485 0 -7.27(-0.49%)
Oct 06, 2012 1501 1506 1485 1492 0 +0.00(+0.00%)
Oct 05, 2012 1501 1506 1485 1492 0 -3.23(-0.22%)
Oct 04, 2012 1499 1505 1488 1495 0 +1.67(+0.11%)
Oct 03, 2012 1490 1503 1479 1493 0 +0.32(+0.02%)
Oct 02, 2012 1500 1508 1484 1493 0 -4.20(-0.28%)
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.