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, 2015 3171 3171 3171 3171 0 -29.17(-0.91%)
Dec 30, 2015 3219 3227 3198 3200 0 -18.82(-0.58%)
Dec 29, 2015 3203 3224 3191 3219 0 +29.97(+0.94%)
Dec 28, 2015 3188 3206 3179 3189 0 -13.14(-0.41%)
Dec 24, 2015 3202 3202 3202 3202 0 +9.67(+0.30%)
Dec 23, 2015 3194 3210 3177 3192 0 +9.06(+0.28%)
Dec 22, 2015 3140 3193 3123 3183 0 +69.27(+2.22%)
Dec 21, 2015 3093 3126 3085 3114 0 +34.07(+1.11%)
Dec 18, 2015 3057 3101 3039 3080 0 +3.64(+0.12%)
Dec 17, 2015 3154 3159 3075 3076 0 -86.51(-2.74%)
Dec 16, 2015 3059 3172 3037 3163 0 +151.52(+5.03%)
Dec 15, 2015 3082 3099 3007 3011 0 -44.08(-1.44%)
Dec 14, 2015 3036 3062 3002 3055 0 +24.64(+0.81%)
Dec 11, 2015 3078 3070 3009 3030 0 -48.58(-1.58%)
Dec 10, 2015 3085 3105 3069 3079 0 -8.38(-0.27%)
Dec 09, 2015 3087 3133 3066 3087 0 -20.89(-0.67%)
Dec 08, 2015 3112 3131 3083 3108 0 -19.51(-0.62%)
Dec 07, 2015 3111 3133 3100 3128 0 +26.70(+0.86%)
Dec 04, 2015 3036 3108 3032 3101 0 +78.33(+2.59%)
Dec 03, 2015 3076 3094 3014 3023 0 -49.97(-1.63%)
Dec 02, 2015 3087 3106 3069 3073 0 -28.62(-0.92%)
Dec 01, 2015 3078 3106 3060 3101 0 +41.26(+1.35%)
Nov 30, 2015 3074 3118 3056 3060 0 -15.46(-0.50%)
Nov 27, 2015 3062 3090 3056 3076 0 +20.75(+0.68%)
Nov 25, 2015 3055 3055 3055 3055 0 +50.16(+1.67%)
Nov 24, 2015 2967 3016 2956 3005 0 +25.25(+0.85%)
Nov 23, 2015 2979 2980 2979 2979 0 -11.14(-0.37%)
Nov 20, 2015 3026 3029 2986 2991 0 -15.67(-0.52%)
Nov 19, 2015 3089 3096 2995 3006 0 -82.92(-2.68%)
Nov 18, 2015 3049 3096 3046 3089 0 +42.33(+1.39%)
Nov 17, 2015 3047 3085 3029 3047 0 +4.87(+0.16%)
Nov 16, 2015 2986 3044 2983 3042 0 +57.32(+1.92%)
Nov 13, 2015 3007 3011 2973 2985 0 -41.12(-1.36%)
Nov 12, 2015 3061 3073 3012 3026 0 -54.80(-1.78%)
Nov 11, 2015 3176 3181 3072 3081 0 -91.11(-2.87%)
Nov 10, 2015 3173 3187 3161 3172 0 -3.82(-0.12%)
Nov 09, 2015 3185 3188 3144 3175 0 -21.88(-0.68%)
Nov 06, 2015 3208 3226 3181 3197 0 -22.57(-0.70%)
Nov 05, 2015 3230 3247 3199 3220 0 -3.19(-0.10%)
Nov 04, 2015 3248 3269 3184 3223 0 -8.82(-0.27%)
Nov 03, 2015 3226 3248 3210 3232 0 -15.30(-0.47%)
Nov 02, 2015 3218 3249 3179 3247 0 +50.56(+1.58%)
Oct 30, 2015 3348 3243 3123 3197 0 -151.21(-4.52%)
Oct 29, 2015 3366 3380 3337 3348 0 -4.95(-0.15%)
Oct 28, 2015 3391 3405 3309 3353 0 -59.46(-1.74%)
Oct 27, 2015 3285 3436 3278 3412 0 +119.39(+3.63%)
Oct 26, 2015 3311 3324 3279 3293 0 -17.19(-0.52%)
Oct 23, 2015 3340 3341 3265 3310 0 -7.60(-0.23%)
Oct 22, 2015 3315 3331 3286 3318 0 +26.00(+0.79%)
Oct 21, 2015 3316 3334 3278 3292 0 -11.92(-0.36%)
Oct 20, 2015 3299 3334 3290 3304 0 -1.83(-0.06%)
Oct 19, 2015 3280 3308 3268 3305 0 +8.81(+0.27%)
Oct 16, 2015 3284 3314 3261 3297 0 +29.98(+0.92%)
Oct 15, 2015 3218 3271 3195 3267 0 +66.18(+2.07%)
Oct 14, 2015 3256 3275 3185 3200 0 -50.33(-1.55%)
Oct 13, 2015 3276 3308 3242 3251 0 -33.40(-1.02%)
Oct 12, 2015 3258 3300 3251 3284 0 +32.13(+0.99%)
Oct 09, 2015 3252 3269 3234 3252 0 -5.11(-0.16%)
Oct 08, 2015 3220 3268 3203 3257 0 +36.75(+1.14%)
Oct 07, 2015 3207 3233 3184 3220 0 +38.43(+1.21%)
Oct 06, 2015 3258 3262 3176 3182 0 -71.48(-2.20%)
Oct 05, 2015 3190 3264 3184 3253 0 +92.81(+2.94%)
Oct 02, 2015 3055 3163 3048 3161 0 +63.49(+2.05%)
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.