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, 2019 1783 1791 1753 1762 0 -20.68(-1.16%)
Feb 27, 2019 1840 1843 1781 1782 0 -65.34(-3.54%)
Feb 26, 2019 1865 1875 1845 1848 0 -17.06(-0.91%)
Feb 25, 2019 1891 1897 1863 1865 0 -20.77(-1.10%)
Feb 22, 2019 1891 1898 1861 1885 0 -12.26(-0.65%)
Feb 21, 2019 1949 1953 1886 1898 0 -56.91(-2.91%)
Feb 20, 2019 1938 1984 1927 1955 0 -186.18(-8.70%)
Feb 19, 2019 2135 2139 2107 2141 0 +25.61(+1.21%)
Feb 15, 2019 2077 2126 2064 2115 0 +55.80(+2.71%)
Feb 14, 2019 2053 2074 2032 2059 0 -3.49(-0.17%)
Feb 13, 2019 2049 2075 2043 2063 0 +23.62(+1.16%)
Feb 12, 2019 1992 2051 1987 2039 0 +57.56(+2.90%)
Feb 11, 2019 1989 2001 1978 1982 0 +3.02(+0.15%)
Feb 08, 2019 1993 2000 1959 1979 0 -22.68(-1.13%)
Feb 07, 2019 2008 2013 1976 2001 0 -8.61(-0.43%)
Feb 06, 2019 1992 2018 1989 2010 0 +11.13(+0.56%)
Feb 05, 2019 2016 2021 1990 1999 0 -6.58(-0.33%)
Feb 04, 2019 1985 2006 1973 2005 0 +21.35(+1.08%)
Feb 01, 2019 1964 2001 1914 1984 0 -11.57(-0.58%)
Jan 31, 2019 2008 2022 1995 1996 0 -13.15(-0.65%)
Jan 30, 2019 2020 2031 2002 2009 0 +11.72(+0.59%)
Jan 29, 2019 1996 2017 1986 1997 0 +7.15(+0.36%)
Jan 28, 2019 1985 1991 1937 1990 0 -7.24(-0.36%)
Jan 25, 2019 2001 2008 1987 1997 0 +14.26(+0.72%)
Jan 24, 2019 1999 2003 1970 1983 0 -34.10(-1.69%)
Jan 23, 2019 1993 2024 1980 2017 0 +36.24(+1.83%)
Jan 22, 2019 1996 2008 1970 1981 0 -19.09(-0.95%)
Jan 18, 2019 1972 2001 1961 2000 0 +66.77(+3.45%)
Jan 17, 2019 1951 1955 1929 1933 0 -16.23(-0.83%)
Jan 16, 2019 1946 1967 1941 1949 0 +5.50(+0.28%)
Jan 15, 2019 1970 1976 1923 1944 0 -45.77(-2.30%)
Jan 14, 2019 1991 2003 1976 1989 0 -14.08(-0.70%)
Jan 11, 2019 1984 2004 1959 2004 0 +8.24(+0.41%)
Jan 10, 2019 2010 2018 1964 1995 0 -15.25(-0.76%)
Jan 09, 2019 2087 2091 1988 2011 0 -74.77(-3.59%)
Jan 08, 2019 2094 2123 2047 2085 0 -3.18(-0.15%)
Jan 07, 2019 2050 2111 2029 2089 0 +55.67(+2.74%)
Jan 04, 2019 2010 2052 2006 2033 0 +48.63(+2.45%)
Jan 03, 2019 1986 2006 1966 1984 0 -11.20(-0.56%)
Jan 02, 2019 1972 2004 1959 1995 0 +3.66(+0.18%)
Dec 31, 2018 1990 2010 1968 1992 0 +10.54(+0.53%)
Dec 28, 2018 1998 2013 1969 1981 0 +0.03(+0.00%)
Dec 27, 2018 1965 1982 1907 1981 0 -5.73(-0.29%)
Dec 26, 2018 1916 1988 1886 1987 0 +74.25(+3.88%)
Dec 24, 2018 1932 1959 1909 1913 0 -24.38(-1.26%)
Dec 21, 2018 2007 2054 1936 1937 0 -86.04(-4.25%)
Dec 20, 2018 2075 2092 2004 2023 0 -64.09(-3.07%)
Dec 19, 2018 2125 2150 2074 2087 0 -30.37(-1.43%)
Dec 18, 2018 2172 2174 2091 2118 0 -33.07(-1.54%)
Dec 17, 2018 2162 2192 2137 2151 0 -38.03(-1.74%)
Dec 14, 2018 2215 2237 2180 2189 0 -45.22(-2.02%)
Dec 13, 2018 2266 2272 2201 2234 0 -36.21(-1.60%)
Dec 12, 2018 2267 2306 2259 2270 0 +33.08(+1.48%)
Dec 11, 2018 2278 2298 2212 2237 0 +1.80(+0.08%)
Dec 10, 2018 2259 2263 2180 2235 0 -23.48(-1.04%)
Dec 07, 2018 2323 2329 2246 2259 0 -75.17(-3.22%)
Dec 06, 2018 2374 2379 2252 2334 0 -70.66(-2.94%)
Dec 04, 2018 2423 2451 2394 2405 0 -20.50(-0.85%)
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.