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 29, 2012 1359 1395 1350 1360 0 -0.69(-0.05%)
Feb 28, 2012 1347 1366 1338 1361 0 +9.80(+0.73%)
Feb 27, 2012 1336 1367 1333 1351 0 +14.86(+1.11%)
Feb 24, 2012 1335 1343 1328 1336 0 -0.38(-0.03%)
Feb 23, 2012 1330 1351 1325 1336 0 +8.56(+0.64%)
Feb 22, 2012 1331 1343 1322 1328 0 -6.95(-0.52%)
Feb 21, 2012 1351 1357 1332 1335 0 -13.03(-0.97%)
Feb 17, 2012 1348 1348 1348 0 +1.94(+0.14%)
Feb 16, 2012 1324 1350 1321 1346 0 +21.35(+1.61%)
Feb 15, 2012 1330 1343 1315 1325 0 -2.89(-0.22%)
Feb 14, 2012 1304 1332 1297 1327 0 +17.25(+1.32%)
Feb 13, 2012 1315 1324 1304 1310 0 -2.74(-0.21%)
Feb 10, 2012 1300 1317 1292 1313 0 +7.18(+0.55%)
Feb 09, 2012 1306 1320 1290 1306 0 +0.45(+0.03%)
Feb 08, 2012 1307 1319 1286 1305 0 +5.62(+0.43%)
Feb 07, 2012 1299 1312 1291 1300 0 -0.80(-0.06%)
Feb 06, 2012 1313 1346 1276 1301 0 -20.18(-1.53%)
Feb 03, 2012 1308 1334 1305 1321 0 +15.89(+1.22%)
Feb 02, 2012 1299 1314 1292 1305 0 +4.76(+0.37%)
Feb 01, 2012 1290 1313 1284 1300 0 +16.06(+1.25%)
Jan 31, 2012 1292 1295 1276 1284 0 -3.72(-0.29%)
Jan 30, 2012 1291 1296 1275 1288 0 -13.54(-1.04%)
Jan 27, 2012 1299 1307 1288 1301 0 -1.99(-0.15%)
Jan 26, 2012 1311 1318 1295 1303 0 -3.71(-0.28%)
Jan 25, 2012 1298 1314 1288 1307 0 +3.10(+0.24%)
Jan 24, 2012 1303 1312 1293 1304 0 -5.75(-0.44%)
Jan 23, 2012 1302 1314 1297 1310 0 +8.07(+0.62%)
Jan 20, 2012 1309 1312 1289 1302 0 -2.23(-0.17%)
Jan 19, 2012 1308 1316 1293 1304 0 -8.16(-0.62%)
Jan 18, 2012 1291 1314 1284 1312 0 +19.47(+1.51%)
Jan 17, 2012 1284 1299 1281 1292 0 +16.68(+1.31%)
Jan 13, 2012 1276 1276 1276 0 -4.84(-0.38%)
Jan 12, 2012 1293 1301 1274 1281 0 -14.11(-1.09%)
Jan 11, 2012 1291 1300 1282 1295 0 -0.32(-0.02%)
Jan 10, 2012 1292 1307 1283 1295 0 +9.63(+0.75%)
Jan 09, 2012 1271 1288 1264 1285 0 +12.29(+0.97%)
Jan 06, 2012 1270 1281 1258 1273 0 +3.77(+0.30%)
Jan 05, 2012 1260 1275 1249 1269 0 +2.54(+0.20%)
Jan 04, 2012 1257 1272 1244 1267 0 +26.93(+2.17%)
Dec 30, 2011 1249 1252 1237 1240 0 -7.91(-0.63%)
Dec 29, 2011 1246 1253 1238 1248 0 +6.53(+0.53%)
Dec 28, 2011 1244 1256 1237 1241 0 -5.29(-0.42%)
Dec 27, 2011 1263 1272 1238 1247 0 -20.49(-1.62%)
Dec 23, 2011 1267 1267 1267 0 +29.93(+2.42%)
Dec 21, 2011 1203 1242 1193 1237 0 +8.97(+0.73%)
Dec 20, 2011 1196 1234 1186 1228 0 +62.17(+5.33%)
Dec 19, 2011 1199 1206 1163 1166 0 -30.57(-2.55%)
Dec 16, 2011 1202 1212 1191 1197 0 +4.47(+0.37%)
Dec 15, 2011 1193 1201 1185 1192 0 +10.12(+0.86%)
Dec 14, 2011 1191 1205 1178 1182 0 -13.84(-1.16%)
Dec 13, 2011 1216 1223 1191 1196 0 -14.25(-1.18%)
Dec 12, 2011 1217 1219 1200 1210 0 -10.65(-0.87%)
Dec 09, 2011 1207 1226 1205 1221 0 +18.15(+1.51%)
Dec 08, 2011 1215 1225 1200 1203 0 -20.41(-1.67%)
Dec 07, 2011 1217 1228 1204 1223 0 +4.98(+0.41%)
Dec 06, 2011 1218 1226 1211 1218 0 -3.35(-0.27%)
Dec 05, 2011 1220 1235 1205 1221 0 +11.85(+0.98%)
Dec 02, 2011 1227 1231 1202 1209 0 -9.01(-0.74%)
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.