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 (%)
Feb 27, 2009 827.95 858.36 821.74 838.58 0 +3.09(+0.37%)
Feb 26, 2009 876.60 883.77 826.84 835.49 0 -31.43(-3.63%)
Feb 25, 2009 884.46 889.82 858.97 866.92 0 -21.80(-2.45%)
Feb 24, 2009 888.42 902.61 871.90 888.72 0 +8.32(+0.94%)
Feb 23, 2009 911.20 922.64 871.64 880.40 0 -27.76(-3.06%)
Feb 20, 2009 924.04 940.36 899.12 908.16 0 -23.92(-2.57%)
Feb 19, 2009 934.96 963.04 927.27 932.09 0 +28.71(+3.18%)
Feb 18, 2009 909.03 915.44 892.18 903.38 0 -1.71(-0.19%)
Feb 17, 2009 902.86 915.99 888.48 905.09 0 -15.69(-1.70%)
Feb 16, 2009 940.40 944.57 916.73 920.78 0 +0.00(+0.00%)
Feb 13, 2009 940.40 944.57 916.73 920.78 0 -17.94(-1.91%)
Feb 12, 2009 913.76 940.84 904.64 938.72 0 +11.75(+1.27%)
Feb 11, 2009 933.44 938.18 909.06 926.98 0 -1.25(-0.13%)
Feb 10, 2009 954.50 960.04 919.73 928.22 0 -29.93(-3.12%)
Feb 09, 2009 963.14 967.52 936.38 958.15 0 -6.55(-0.68%)
Feb 06, 2009 956.89 977.28 942.40 964.70 0 +7.70(+0.80%)
Feb 05, 2009 912.56 961.44 911.00 957.00 0 +31.05(+3.35%)
Feb 04, 2009 941.25 956.83 916.40 925.95 0 -12.61(-1.34%)
Feb 03, 2009 923.02 943.64 898.05 938.56 0 +27.13(+2.98%)
Feb 02, 2009 903.50 921.43 893.12 911.43 0 -1.75(-0.19%)
Jan 30, 2009 933.27 939.83 906.72 913.19 0 -16.53(-1.78%)
Jan 29, 2009 937.54 949.24 923.12 929.72 0 -15.97(-1.69%)
Jan 28, 2009 930.14 958.01 922.56 945.68 0 +27.88(+3.04%)
Jan 27, 2009 918.95 930.72 903.32 917.80 0 +2.02(+0.22%)
Jan 26, 2009 917.77 934.47 901.71 915.78 0 +5.63(+0.62%)
Jan 23, 2009 886.94 919.33 877.56 910.15 0 +6.22(+0.69%)
Jan 22, 2009 868.04 915.89 864.71 903.94 0 +20.17(+2.28%)
Jan 21, 2009 883.47 888.23 863.05 883.76 0 +12.92(+1.48%)
Jan 20, 2009 899.43 904.23 866.54 870.85 0 -30.61(-3.40%)
Jan 19, 2009 897.78 911.58 880.23 901.45 0 +0.00(+0.00%)
Jan 16, 2009 897.78 911.58 880.23 901.45 0 +15.07(+1.70%)
Jan 15, 2009 877.04 898.86 859.62 886.39 0 +7.70(+0.88%)
Jan 14, 2009 868.80 892.53 857.28 878.69 0 -2.09(-0.24%)
Jan 13, 2009 851.30 888.99 837.14 880.78 0 +29.11(+3.42%)
Jan 12, 2009 872.34 875.99 844.16 851.67 0 -15.28(-1.76%)
Jan 09, 2009 898.91 901.04 850.86 866.95 0 -69.48(-7.42%)
Jan 08, 2009 923.95 940.15 908.39 936.44 0 -2.68(-0.28%)
Jan 07, 2009 929.10 952.29 920.36 939.11 0 -0.22(-0.02%)
Jan 06, 2009 950.67 965.66 928.99 939.34 0 -7.92(-0.84%)
Jan 05, 2009 920.24 952.92 916.03 947.25 0 +25.81(+2.80%)
Jan 02, 2009 901.17 926.87 894.78 921.45 0 +21.40(+2.38%)
Jan 01, 2009 894.08 911.92 881.58 900.04 0 +0.00(+0.00%)
Dec 31, 2008 894.08 911.92 881.58 900.04 0 +8.68(+0.97%)
Dec 30, 2008 876.64 895.22 868.73 891.37 0 +20.30(+2.33%)
Dec 29, 2008 863.57 877.78 854.66 871.07 0 +8.57(+0.99%)
Dec 26, 2008 873.32 876.75 853.91 862.50 0 -6.90(-0.79%)
Dec 25, 2008 864.35 875.13 854.59 869.40 0 +0.00(+0.00%)
Dec 24, 2008 864.35 875.13 854.59 869.40 0 +6.87(+0.80%)
Dec 23, 2008 880.74 890.05 856.00 862.53 0 -16.36(-1.86%)
Dec 22, 2008 873.43 886.35 837.73 878.90 0 -12.67(-1.42%)
Dec 19, 2008 909.89 917.44 872.00 891.57 0 +3.75(+0.42%)
Dec 18, 2008 879.26 905.06 864.24 887.82 0 +15.69(+1.80%)
Dec 17, 2008 884.43 895.98 861.05 872.12 0 -27.05(-3.01%)
Dec 16, 2008 887.28 908.31 859.34 899.17 0 +19.11(+2.17%)
Dec 15, 2008 899.72 908.57 869.00 880.06 0 -17.96(-2.00%)
Dec 12, 2008 883.38 904.55 871.88 898.02 0 -7.66(-0.85%)
Dec 11, 2008 910.25 934.23 899.71 905.69 0 -7.55(-0.83%)
Dec 10, 2008 898.10 918.31 886.82 913.24 0 +21.25(+2.38%)
Dec 09, 2008 896.81 928.76 883.99 891.98 0 -13.79(-1.52%)
Dec 08, 2008 903.99 919.95 872.75 905.77 0 +21.80(+2.47%)
Dec 05, 2008 837.23 889.23 817.58 883.97 0 +35.91(+4.23%)
Dec 04, 2008 828.18 877.27 818.14 848.05 0 +10.29(+1.23%)
Dec 03, 2008 829.56 859.71 811.80 837.76 0 -8.46(-1.00%)
Dec 02, 2008 843.40 859.68 821.34 846.22 0 +9.20(+1.10%)
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.