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 (%)
Mar 31, 2014 2476 2498 2463 2478 0 +19.21(+0.78%)
Mar 28, 2014 2441 2470 2436 2458 0 +17.71(+0.73%)
Mar 27, 2014 2459 2474 2428 2441 0 -31.58(-1.28%)
Mar 26, 2014 2502 2521 2454 2472 0 -18.03(-0.72%)
Mar 25, 2014 2478 2520 2465 2490 0 +44.60(+1.82%)
Mar 24, 2014 2463 2472 2414 2446 0 -18.98(-0.77%)
Mar 21, 2014 2492 2502 2441 2465 0 -11.69(-0.47%)
Mar 20, 2014 2466 2485 2457 2476 0 +3.99(+0.16%)
Mar 19, 2014 2483 2496 2456 2472 0 -9.33(-0.38%)
Mar 18, 2014 2494 2500 2468 2482 0 -11.80(-0.47%)
Mar 17, 2014 2465 2503 2457 2494 0 +34.86(+1.42%)
Mar 14, 2014 2445 2482 2443 2459 0 +8.14(+0.33%)
Mar 13, 2014 2470 2487 2442 2451 0 -11.19(-0.45%)
Mar 12, 2014 2461 2488 2438 2462 0 +15.83(+0.65%)
Mar 11, 2014 2471 2478 2438 2446 0 -20.39(-0.83%)
Mar 10, 2014 2469 2478 2453 2466 0 -7.82(-0.32%)
Mar 07, 2014 2470 2490 2458 2474 0 +13.46(+0.55%)
Mar 06, 2014 2506 2508 2454 2461 0 -26.24(-1.06%)
Mar 05, 2014 2496 2507 2475 2487 0 -7.20(-0.29%)
Mar 04, 2014 2487 2507 2478 2494 0 +36.06(+1.47%)
Mar 03, 2014 2459 2481 2433 2458 0 -18.56(-0.75%)
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%)
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.