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, 2014 2468 2518 2447 2477 0 +11.01(+0.45%)
Feb 27, 2014 2437 2474 2427 2466 0 +24.53(+1.00%)
Feb 26, 2014 2448 2466 2429 2441 0 -6.62(-0.27%)
Feb 25, 2014 2427 2469 2414 2448 0 +22.02(+0.91%)
Feb 24, 2014 2427 2454 2420 2426 0 +1.96(+0.08%)
Feb 21, 2014 2423 2442 2409 2424 0 +0.56(+0.02%)
Feb 20, 2014 2389 2438 2382 2423 0 +35.50(+1.49%)
Feb 19, 2014 2377 2413 2362 2388 0 +6.39(+0.27%)
Feb 18, 2014 2385 2399 2367 2381 0 +9.66(+0.41%)
Feb 14, 2014 2372 2372 2372 0 -16.14(-0.68%)
Feb 13, 2014 2331 2402 2327 2388 0 +35.47(+1.51%)
Feb 12, 2014 2334 2386 2316 2352 0 +14.51(+0.62%)
Feb 11, 2014 2308 2363 2279 2338 0 +85.99(+3.82%)
Feb 10, 2014 2244 2258 2231 2252 0 +3.83(+0.17%)
Feb 07, 2014 2217 2258 2213 2248 0 +33.62(+1.52%)
Feb 06, 2014 2183 2217 2178 2214 0 +33.89(+1.55%)
Feb 05, 2014 2139 2192 2131 2180 0 +16.54(+0.76%)
Feb 04, 2014 2171 2180 2145 2164 0 +10.59(+0.49%)
Feb 03, 2014 2215 2221 2147 2153 0 -65.95(-2.97%)
Jan 31, 2014 2191 2230 2175 2219 0 +0.78(+0.04%)
Jan 30, 2014 2210 2237 2201 2218 0 +21.43(+0.98%)
Jan 29, 2014 2215 2223 2191 2197 0 -32.55(-1.46%)
Jan 28, 2014 2217 2249 2211 2230 0 +14.35(+0.65%)
Jan 27, 2014 2213 2230 2195 2215 0 -0.29(-0.01%)
Jan 24, 2014 2244 2252 2215 2216 0 -35.69(-1.59%)
Jan 23, 2014 2257 2268 2240 2251 0 -22.53(-0.99%)
Jan 22, 2014 2272 2305 2260 2274 0 +18.43(+0.82%)
Jan 21, 2014 2268 2273 2242 2255 0 -0.54(-0.02%)
Jan 17, 2014 2256 2256 2256 0 -7.72(-0.34%)
Jan 16, 2014 2260 2270 2240 2264 0 +4.38(+0.19%)
Jan 15, 2014 2272 2288 2250 2259 0 -12.45(-0.55%)
Jan 14, 2014 2277 2285 2260 2272 0 -2.70(-0.12%)
Jan 13, 2014 2291 2312 2269 2274 0 -19.91(-0.87%)
Jan 10, 2014 2307 2319 2273 2294 0 -16.45(-0.71%)
Jan 09, 2014 2294 2340 2272 2311 0 +29.52(+1.29%)
Jan 08, 2014 2251 2287 2233 2281 0 +33.59(+1.49%)
Jan 07, 2014 2242 2261 2234 2248 0 +12.50(+0.56%)
Jan 06, 2014 2263 2276 2228 2235 0 -18.98(-0.84%)
Jan 03, 2014 2255 2263 2239 2254 0 +10.94(+0.49%)
Jan 02, 2014 2265 2272 2237 2243 0 -32.79(-1.44%)
Dec 31, 2013 2276 2276 2276 0 -5.86(-0.26%)
Dec 30, 2013 2273 2288 2267 2282 0 +6.09(+0.27%)
Dec 27, 2013 2276 2298 2269 2276 0 +0.59(+0.03%)
Dec 26, 2013 2272 2282 2265 2275 0 +5.71(+0.25%)
Dec 24, 2013 2269 2269 2269 0 +303.00(+15.41%)
Dec 23, 2013 2010 2019 1951 1966 0 -303.83(-13.38%)
Dec 20, 2013 2217 2288 2200 2270 0 +26.75(+1.19%)
Dec 19, 2013 2241 2256 2216 2243 0 -5.43(-0.24%)
Dec 18, 2013 2189 2253 2178 2249 0 +67.93(+3.11%)
Dec 17, 2013 2213 2216 2179 2181 0 -28.67(-1.30%)
Dec 16, 2013 2207 2229 2199 2210 0 +10.79(+0.49%)
Dec 13, 2013 2212 2218 2187 2199 0 -11.64(-0.53%)
Dec 12, 2013 2223 2228 2198 2210 0 -10.80(-0.49%)
Dec 11, 2013 2211 2241 2201 2221 0 +13.49(+0.61%)
Dec 10, 2013 2176 2231 2164 2208 0 +22.83(+1.04%)
Dec 09, 2013 2190 2198 2167 2185 0 -1.51(-0.07%)
Dec 06, 2013 2173 2195 2166 2186 0 +27.20(+1.26%)
Dec 05, 2013 2185 2198 2152 2159 0 -29.48(-1.35%)
Dec 04, 2013 2212 2216 2169 2189 0 -29.22(-1.32%)
Dec 03, 2013 2207 2225 2197 2218 0 -2.75(-0.12%)
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.