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, 2020 2124 2221 2115 2199 0 -1.12(-0.05%)
Feb 27, 2020 2239 2284 2155 2201 0 -85.01(-3.72%)
Feb 26, 2020 2373 2408 2277 2286 0 -64.69(-2.75%)
Feb 25, 2020 2522 2530 2341 2350 0 -158.83(-6.33%)
Feb 24, 2020 2567 2594 2494 2509 0 -135.70(-5.13%)
Feb 21, 2020 2617 2675 2592 2645 0 +12.98(+0.49%)
Feb 20, 2020 2596 2655 2567 2632 0 +25.17(+0.97%)
Feb 19, 2020 2626 2645 2592 2607 0 -12.16(-0.46%)
Feb 18, 2020 2593 2638 2576 2619 0 +22.02(+0.85%)
Feb 14, 2020 2607 2622 2545 2597 0 -6.60(-0.25%)
Feb 13, 2020 2626 2701 2579 2603 0 -31.96(-1.21%)
Feb 12, 2020 2681 2687 2590 2635 0 +1.62(+0.06%)
Feb 11, 2020 2646 2662 2618 2634 0 +7.24(+0.28%)
Feb 10, 2020 2557 2652 2542 2626 0 +71.17(+2.79%)
Feb 07, 2020 2525 2573 2517 2555 0 +36.13(+1.43%)
Feb 06, 2020 2527 2547 2497 2519 0 +9.64(+0.38%)
Feb 05, 2020 2448 2519 2440 2509 0 +90.15(+3.73%)
Feb 04, 2020 2414 2456 2394 2419 0 +22.70(+0.95%)
Feb 03, 2020 2420 2452 2371 2397 0 -11.02(-0.46%)
Jan 31, 2020 2459 2465 2391 2408 0 -69.78(-2.82%)
Jan 30, 2020 2474 2496 2418 2477 0 -13.53(-0.54%)
Jan 29, 2020 2527 2542 2473 2491 0 -30.78(-1.22%)
Jan 28, 2020 2518 2547 2499 2522 0 +11.68(+0.47%)
Jan 27, 2020 2467 2520 2444 2510 0 -16.92(-0.67%)
Jan 24, 2020 2603 2609 2485 2527 0 -71.78(-2.76%)
Jan 23, 2020 2609 2620 2560 2599 0 -23.06(-0.88%)
Jan 22, 2020 2630 2653 2615 2622 0 -21.14(-0.80%)
Jan 21, 2020 2670 2700 2616 2643 0 -31.27(-1.17%)
Jan 17, 2020 2688 2714 2664 2674 0 -13.25(-0.49%)
Jan 16, 2020 2687 2714 2661 2687 0 +28.70(+1.08%)
Jan 15, 2020 2595 2688 2593 2659 0 +60.26(+2.32%)
Jan 14, 2020 2532 2616 2531 2599 0 +51.29(+2.01%)
Jan 13, 2020 2546 2570 2506 2547 0 +7.82(+0.31%)
Jan 10, 2020 2596 2601 2530 2539 0 -42.60(-1.65%)
Jan 09, 2020 2607 2620 2572 2582 0 -8.17(-0.32%)
Jan 08, 2020 2565 2644 2538 2590 0 -8.54(-0.33%)
Jan 07, 2020 2622 2629 2563 2599 0 -31.24(-1.19%)
Jan 06, 2020 2638 2670 2604 2630 0 -28.92(-1.09%)
Jan 03, 2020 2633 2698 2627 2659 0 -18.66(-0.70%)
Jan 02, 2020 2780 2781 2652 2678 0 -33.21(-1.23%)
Dec 31, 2019 2677 2748 2666 2711 0 +1.69(+0.06%)
Dec 30, 2019 2813 2832 2704 2709 0 -153.97(-5.38%)
Dec 27, 2019 2918 2980 2847 2863 0 +31.84(+1.12%)
Dec 26, 2019 2767 2841 2749 2831 0 +93.18(+3.40%)
Dec 24, 2019 2711 2757 2706 2738 0 +38.76(+1.44%)
Dec 23, 2019 2670 2731 2658 2699 0 +24.23(+0.91%)
Dec 20, 2019 2629 2721 2602 2675 0 +81.99(+3.16%)
Dec 19, 2019 2562 2619 2552 2593 0 +133.23(+5.42%)
Dec 18, 2019 2431 2471 2422 2460 0 +17.95(+0.74%)
Dec 17, 2019 2477 2478 2421 2442 0 -32.49(-1.31%)
Dec 16, 2019 2469 2500 2454 2474 0 +28.36(+1.16%)
Dec 13, 2019 2474 2484 2444 2446 0 -29.09(-1.18%)
Dec 12, 2019 2449 2487 2442 2475 0 +33.53(+1.37%)
Dec 11, 2019 2445 2467 2425 2442 0 -7.85(-0.32%)
Dec 10, 2019 2506 2510 2430 2449 0 -55.03(-2.20%)
Dec 09, 2019 2509 2527 2498 2504 0 -16.99(-0.67%)
Dec 06, 2019 2508 2539 2505 2521 0 +34.17(+1.37%)
Dec 05, 2019 2518 2520 2466 2487 0 -27.97(-1.11%)
Dec 04, 2019 2529 2538 2512 2515 0 +3.47(+0.14%)
Dec 03, 2019 2501 2517 2473 2512 0 -31.42(-1.24%)
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.