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, 2013 2276 2276 2276 0 -5.86(-0.26%)
Dec 30, 2013 2273 2288 2267 2282 0 +6.09(+0.27%)
Dec 27, 2013 2276 2298 2269 2276 0 +0.59(+0.03%)
Dec 26, 2013 2272 2282 2265 2275 0 +5.71(+0.25%)
Dec 24, 2013 2269 2269 2269 0 +303.00(+15.41%)
Dec 23, 2013 2010 2019 1951 1966 0 -303.83(-13.38%)
Dec 20, 2013 2217 2288 2200 2270 0 +26.75(+1.19%)
Dec 19, 2013 2241 2256 2216 2243 0 -5.43(-0.24%)
Dec 18, 2013 2189 2253 2178 2249 0 +67.93(+3.11%)
Dec 17, 2013 2213 2216 2179 2181 0 -28.67(-1.30%)
Dec 16, 2013 2207 2229 2199 2210 0 +10.79(+0.49%)
Dec 13, 2013 2212 2218 2187 2199 0 -11.64(-0.53%)
Dec 12, 2013 2223 2228 2198 2210 0 -10.80(-0.49%)
Dec 11, 2013 2211 2241 2201 2221 0 +13.49(+0.61%)
Dec 10, 2013 2176 2231 2164 2208 0 +22.83(+1.04%)
Dec 09, 2013 2190 2198 2167 2185 0 -1.51(-0.07%)
Dec 06, 2013 2173 2195 2166 2186 0 +27.20(+1.26%)
Dec 05, 2013 2185 2198 2152 2159 0 -29.48(-1.35%)
Dec 04, 2013 2212 2216 2169 2189 0 -29.22(-1.32%)
Dec 03, 2013 2207 2225 2197 2218 0 -2.75(-0.12%)
Dec 02, 2013 2231 2246 2206 2221 0 -5.85(-0.26%)
Nov 29, 2013 2232 2243 2221 2227 0 +4.20(+0.19%)
Nov 27, 2013 2222 2222 2222 0 +7.98(+0.36%)
Nov 26, 2013 2230 2244 2210 2214 0 -14.49(-0.65%)
Nov 25, 2013 2239 2250 2221 2229 0 -3.83(-0.17%)
Nov 22, 2013 2214 2237 2211 2233 0 +16.22(+0.73%)
Nov 21, 2013 2195 2223 2194 2216 0 +27.31(+1.25%)
Nov 20, 2013 2180 2198 2174 2189 0 +14.93(+0.69%)
Nov 19, 2013 2192 2200 2170 2174 0 -27.42(-1.25%)
Nov 18, 2013 2208 2212 2193 2202 0 -6.78(-0.31%)
Nov 15, 2013 2197 2218 2190 2208 0 +8.47(+0.39%)
Nov 14, 2013 2185 2210 2177 2200 0 +33.87(+1.56%)
Nov 12, 2013 2159 2171 2152 2166 0 +1.72(+0.08%)
Nov 11, 2013 2167 2181 2159 2164 0 -0.40(-0.02%)
Nov 08, 2013 2149 2168 2141 2165 0 +12.66(+0.59%)
Nov 07, 2013 2171 2182 2144 2152 0 -15.52(-0.72%)
Nov 06, 2013 2179 2185 2157 2168 0 +3.43(+0.16%)
Nov 05, 2013 2166 2195 2138 2164 0 +24.76(+1.16%)
Nov 04, 2013 2159 2166 2133 2139 0 -13.75(-0.64%)
Nov 01, 2013 2138 2163 2136 2153 0 +23.13(+1.09%)
Oct 31, 2013 2126 2143 2114 2130 0 +4.27(+0.20%)
Oct 30, 2013 2142 2147 2113 2126 0 -15.05(-0.70%)
Oct 29, 2013 2120 2143 2118 2141 0 +22.47(+1.06%)
Oct 28, 2013 2121 2153 2111 2118 0 +7.68(+0.36%)
Oct 25, 2013 2122 2126 2097 2111 0 -12.88(-0.61%)
Oct 24, 2013 2106 2129 2100 2124 0 +18.21(+0.86%)
Oct 23, 2013 2099 2118 2085 2105 0 -2.52(-0.12%)
Oct 22, 2013 2091 2143 2081 2108 0 +22.00(+1.05%)
Oct 21, 2013 2100 2107 2077 2086 0 -15.65(-0.74%)
Oct 18, 2013 2096 2122 2083 2102 0 +15.82(+0.76%)
Oct 17, 2013 2040 2087 2026 2086 0 +35.29(+1.72%)
Oct 16, 2013 2043 2059 2032 2050 0 +21.63(+1.07%)
Oct 15, 2013 2045 2050 2024 2029 0 -17.38(-0.85%)
Oct 14, 2013 2020 2049 2013 2046 0 +13.41(+0.66%)
Oct 11, 2013 2014 2037 2009 2033 0 +15.33(+0.76%)
Oct 10, 2013 2007 2023 1998 2017 0 +29.62(+1.49%)
Oct 09, 2013 1974 2001 1960 1988 0 +17.04(+0.86%)
Oct 08, 2013 1979 2001 1968 1971 0 -0.87(-0.04%)
Oct 07, 2013 1966 1991 1963 1972 0 -11.04(-0.56%)
Oct 04, 2013 1973 1991 1960 1983 0 +4.70(+0.24%)
Oct 03, 2013 2000 2013 1973 1978 0 -15.48(-0.78%)
Oct 02, 2013 1984 1997 1963 1993 0 -3.69(-0.18%)
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.