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, 2018 2118 2128 2093 2097 0 -17.49(-0.83%)
Feb 27, 2018 2147 2159 2110 2115 0 -0.96(-0.05%)
Feb 26, 2018 2115 2123 2095 2116 0 +1.80(+0.09%)
Feb 23, 2018 2125 2133 2091 2114 0 +3.58(+0.17%)
Feb 22, 2018 2110 2110 2097 2110 0 -19.46(-0.91%)
Feb 21, 2018 2190 2199 2128 2130 0 -62.68(-2.86%)
Feb 20, 2018 2213 2219 2162 2192 0 -35.12(-1.58%)
Feb 16, 2018 2227 2227 2227 2227 0 +43.93(+2.01%)
Feb 15, 2018 2186 2198 2140 2183 0 +21.97(+1.02%)
Feb 14, 2018 2157 2176 2154 2162 0 -9.31(-0.43%)
Feb 13, 2018 2170 2172 2170 2171 0 +8.45(+0.39%)
Feb 12, 2018 2170 2187 2151 2162 0 +14.12(+0.66%)
Feb 09, 2018 2198 2208 2082 2148 0 -34.56(-1.58%)
Feb 08, 2018 2287 2330 2181 2183 0 -116.72(-5.08%)
Feb 07, 2018 2284 2338 2275 2300 0 +10.24(+0.45%)
Feb 06, 2018 2241 2308 2218 2289 0 -5.68(-0.25%)
Feb 05, 2018 2327 2358 2280 2295 0 -67.08(-2.84%)
Feb 02, 2018 2421 2427 2353 2362 0 -72.51(-2.98%)
Feb 01, 2018 2421 2448 2398 2435 0 +1.46(+0.06%)
Jan 31, 2018 2490 2511 2412 2433 0 -42.01(-1.70%)
Jan 30, 2018 2426 2481 2417 2475 0 -108.04(-4.18%)
Jan 29, 2018 2534 2591 2526 2583 0 +48.71(+1.92%)
Jan 26, 2018 2523 2535 2500 2534 0 +12.92(+0.51%)
Jan 25, 2018 2514 2535 2496 2522 0 +20.16(+0.81%)
Jan 24, 2018 2500 2513 2484 2501 0 +11.34(+0.46%)
Jan 23, 2018 2491 2498 2467 2490 0 -14.42(-0.58%)
Jan 22, 2018 2479 2506 2473 2504 0 +32.16(+1.30%)
Jan 19, 2018 2463 2478 2449 2472 0 +15.34(+0.62%)
Jan 18, 2018 2474 2498 2452 2457 0 -4.20(-0.17%)
Jan 17, 2018 2462 2476 2441 2461 0 +3.95(+0.16%)
Jan 16, 2018 2445 2485 2438 2457 0 +14.91(+0.61%)
Jan 12, 2018 2442 2442 2442 2442 0 -5.66(-0.23%)
Jan 11, 2018 2412 2450 2401 2448 0 +53.68(+2.24%)
Jan 10, 2018 2386 2400 2369 2394 0 -4.74(-0.20%)
Jan 09, 2018 2406 2418 2389 2399 0 -0.25(-0.01%)
Jan 08, 2018 2418 2432 2380 2399 0 -22.01(-0.91%)
Jan 05, 2018 2357 2427 2351 2421 0 +98.28(+4.23%)
Jan 04, 2018 2322 2372 2306 2323 0 +57.11(+2.52%)
Jan 03, 2018 2284 2290 2259 2266 0 -10.23(-0.45%)
Jan 02, 2018 2258 2292 2253 2276 0 +35.60(+1.59%)
Dec 29, 2017 2240 2240 2240 2240 0 -17.46(-0.77%)
Dec 28, 2017 2253 2264 2239 2258 0 +8.41(+0.37%)
Dec 27, 2017 2281 2285 2246 2250 0 -27.97(-1.23%)
Dec 26, 2017 2272 2288 2249 2278 0 +8.41(+0.37%)
Dec 22, 2017 2306 2310 2265 2269 0 -36.36(-1.58%)
Dec 21, 2017 2269 2345 2266 2305 0 +34.32(+1.51%)
Dec 20, 2017 2244 2291 2242 2271 0 +37.58(+1.68%)
Dec 19, 2017 2213 2255 2211 2234 0 +19.55(+0.88%)
Dec 18, 2017 2257 2266 2211 2214 0 -40.22(-1.78%)
Dec 15, 2017 2200 2273 2182 2254 0 +69.78(+3.19%)
Dec 14, 2017 2210 2219 2174 2184 0 -25.27(-1.14%)
Dec 13, 2017 2243 2249 2190 2210 0 -35.94(-1.60%)
Dec 12, 2017 2247 2259 2225 2246 0 -8.97(-0.40%)
Dec 11, 2017 2250 2272 2238 2255 0 -0.90(-0.04%)
Dec 08, 2017 2253 2277 2187 2256 0 +62.81(+2.86%)
Dec 07, 2017 2195 2201 2145 2193 0 -8.61(-0.39%)
Dec 06, 2017 2179 2208 2165 2201 0 +11.90(+0.54%)
Dec 05, 2017 2193 2227 2173 2189 0 -23.86(-1.08%)
Dec 04, 2017 2251 2253 2171 2213 0 -103.17(-4.45%)
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.