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 28, 2013 1600 1607 1588 1593 0 -3.02(-0.19%)
Feb 27, 2013 1581 1600 1576 1596 0 +13.85(+0.88%)
Feb 26, 2013 1584 1593 1568 1583 0 -29.75(-1.85%)
Feb 22, 2013 1621 1625 1604 1612 0 -7.40(-0.46%)
Feb 21, 2013 1616 1624 1609 1620 0 -0.73(-0.05%)
Feb 20, 2013 1636 1643 1620 1621 0 +19.08(+1.19%)
Feb 15, 2013 1601 1601 1601 0 -24.82(-1.53%)
Feb 14, 2013 1600 1632 1595 1626 0 +20.53(+1.28%)
Feb 13, 2013 1610 1611 1594 1606 0 -9.42(-0.58%)
Feb 12, 2013 1616 1618 1609 1615 0 +5.68(+0.35%)
Feb 11, 2013 1609 1617 1603 1609 0 +1.86(+0.12%)
Feb 08, 2013 1604 1615 1601 1608 0 +1.19(+0.07%)
Feb 07, 2013 1610 1613 1597 1606 0 -3.00(-0.19%)
Feb 06, 2013 1620 1628 1594 1609 0 +26.12(+1.65%)
Feb 04, 2013 1593 1600 1580 1583 0 -16.41(-1.03%)
Feb 01, 2013 1599 1607 1594 1600 0 +14.15(+0.89%)
Jan 31, 2013 1590 1595 1581 1586 0 -6.32(-0.40%)
Jan 30, 2013 1589 1600 1582 1592 0 +2.47(+0.16%)
Jan 29, 2013 1584 1598 1580 1589 0 -0.40(-0.03%)
Jan 28, 2013 1582 1599 1574 1590 0 -3.88(-0.24%)
Jan 25, 2013 1599 1606 1583 1594 0 +0.24(+0.02%)
Jan 24, 2013 1604 1611 1590 1593 0 -11.15(-0.69%)
Jan 23, 2013 1591 1606 1588 1605 0 +9.10(+0.57%)
Jan 22, 2013 1587 1602 1581 1596 0 +3.73(+0.23%)
Jan 18, 2013 1592 1592 1592 0 -2.51(-0.16%)
Jan 17, 2013 1590 1603 1585 1594 0 +7.50(+0.47%)
Jan 16, 2013 1580 1594 1577 1587 0 +1.20(+0.08%)
Jan 15, 2013 1573 1587 1569 1586 0 +2.91(+0.18%)
Jan 14, 2013 1573 1586 1563 1583 0 +10.00(+0.64%)
Jan 12, 2013 1558 1576 1557 1573 0 +0.00(+0.00%)
Jan 11, 2013 1558 1576 1557 1573 0 +9.50(+0.61%)
Jan 10, 2013 1550 1567 1544 1563 0 +19.28(+1.25%)
Jan 09, 2013 1534 1547 1531 1544 0 +12.69(+0.83%)
Jan 08, 2013 1529 1539 1521 1531 0 +0.23(+0.02%)
Jan 07, 2013 1519 1535 1511 1531 0 +11.75(+0.77%)
Jan 04, 2013 1520 1530 1510 1519 0 -3.85(-0.25%)
Jan 03, 2013 1519 1527 1512 1523 0 -1.57(-0.10%)
Jan 02, 2013 1518 1527 1494 1525 0 +41.15(+2.77%)
Dec 31, 2012 1484 1484 1484 0 +14.51(+0.99%)
Dec 28, 2012 1471 1485 1466 1469 0 -9.93(-0.67%)
Dec 27, 2012 1478 1486 1464 1479 0 +0.35(+0.02%)
Dec 26, 2012 1482 1494 1471 1479 0 -2.88(-0.19%)
Dec 24, 2012 1481 1481 1481 0 +2.74(+0.19%)
Dec 21, 2012 1487 1497 1461 1479 0 -26.46(-1.76%)
Dec 20, 2012 1498 1508 1491 1505 0 +14.33(+0.96%)
Dec 19, 2012 1505 1510 1490 1491 0 -13.08(-0.87%)
Dec 18, 2012 1493 1507 1487 1504 0 +9.52(+0.64%)
Dec 17, 2012 1496 1505 1486 1494 0 +1.89(+0.13%)
Dec 14, 2012 1484 1504 1477 1493 0 +16.71(+1.13%)
Dec 13, 2012 1493 1506 1467 1476 0 +15.16(+1.04%)
Dec 12, 2012 1465 1473 1456 1461 0 +0.05(+0.00%)
Dec 11, 2012 1453 1469 1451 1461 0 +10.84(+0.75%)
Dec 10, 2012 1438 1457 1437 1450 0 +10.79(+0.75%)
Dec 07, 2012 1434 1442 1428 1439 0 +6.15(+0.43%)
Dec 06, 2012 1422 1436 1418 1433 0 +12.99(+0.91%)
Dec 05, 2012 1402 1426 1397 1420 0 +23.25(+1.66%)
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.