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 30, 2016 2605 2605 2605 2605 0 -3.31(-0.13%)
Dec 29, 2016 2605 2624 2600 2608 0 -1.36(-0.05%)
Dec 28, 2016 2620 2622 2594 2609 0 -9.52(-0.36%)
Dec 27, 2016 2609 2634 2607 2619 0 +2.84(+0.11%)
Dec 23, 2016 2616 2616 2616 2616 0 +9.69(+0.37%)
Dec 22, 2016 2627 2636 2595 2606 0 -32.67(-1.24%)
Dec 21, 2016 2633 2653 2615 2639 0 -3.09(-0.12%)
Dec 20, 2016 2648 2687 2636 2642 0 +8.54(+0.32%)
Dec 19, 2016 2616 2645 2609 2634 0 +9.65(+0.37%)
Dec 16, 2016 2600 2633 2592 2624 0 +34.45(+1.33%)
Dec 15, 2016 2579 2619 2522 2590 0 -18.65(-0.72%)
Dec 14, 2016 2651 2675 2595 2608 0 -37.48(-1.42%)
Dec 13, 2016 2632 2652 2600 2646 0 +15.11(+0.57%)
Dec 12, 2016 2625 2659 2615 2631 0 -16.26(-0.61%)
Dec 09, 2016 2603 2661 2598 2647 0 +68.28(+2.65%)
Dec 08, 2016 2649 2653 2554 2579 0 -70.74(-2.67%)
Dec 07, 2016 2610 2653 2587 2649 0 +32.42(+1.24%)
Dec 06, 2016 2592 2628 2580 2617 0 +44.58(+1.73%)
Dec 05, 2016 2559 2582 2538 2572 0 +12.95(+0.51%)
Dec 02, 2016 2546 2584 2521 2559 0 +26.67(+1.05%)
Dec 01, 2016 2528 2545 2517 2533 0 -3.34(-0.13%)
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%)
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.