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 (%)
Apr 30, 2009 1011 1032 998.85 1021 0 +21.48(+2.15%)
Apr 29, 2009 991.77 1021 972.33 999.36 0 +5.43(+0.55%)
Apr 28, 2009 975.36 1010 965.38 993.93 0 +22.64(+2.33%)
Apr 27, 2009 976.52 990.24 957.25 971.29 0 +6.52(+0.68%)
Apr 24, 2009 968.12 978.47 951.84 964.77 0 +4.10(+0.43%)
Apr 23, 2009 975.09 979.64 943.78 960.67 0 -17.79(-1.82%)
Apr 22, 2009 977.09 997.48 964.68 978.46 0 -7.00(-0.71%)
Apr 21, 2009 960.19 997.25 955.36 985.45 0 +19.08(+1.97%)
Apr 20, 2009 970.59 985.21 953.06 966.37 0 -15.74(-1.60%)
Apr 17, 2009 986.84 999.30 968.89 982.11 0 -2.89(-0.29%)
Apr 16, 2009 959.96 994.59 949.26 985.00 0 +29.82(+3.12%)
Apr 15, 2009 954.38 962.67 936.65 955.18 0 +0.02(+0.00%)
Apr 14, 2009 952.20 965.78 939.35 955.16 0 -6.49(-0.67%)
Apr 13, 2009 961.66 974.89 947.78 961.65 0 +1.11(+0.12%)
Apr 10, 2009 946.45 972.19 932.06 960.54 0 +0.00(+0.00%)
Apr 09, 2009 946.45 972.19 932.06 960.54 0 +19.21(+2.04%)
Apr 08, 2009 925.71 946.58 919.16 941.33 0 +19.79(+2.15%)
Apr 07, 2009 914.87 933.82 905.68 921.54 0 -5.00(-0.54%)
Apr 06, 2009 910.47 929.92 895.83 926.54 0 +12.88(+1.41%)
Apr 03, 2009 936.31 942.62 904.02 913.67 0 -23.56(-2.51%)
Apr 02, 2009 921.92 948.54 917.39 937.23 0 +32.77(+3.62%)
Apr 01, 2009 878.07 912.96 871.62 904.46 0 +16.97(+1.91%)
Mar 31, 2009 882.30 903.19 870.14 887.49 0 +11.23(+1.28%)
Mar 30, 2009 877.26 887.36 857.56 876.26 0 -18.65(-2.08%)
Mar 27, 2009 899.20 910.93 888.88 894.91 0 -12.31(-1.36%)
Mar 26, 2009 911.81 917.67 887.83 907.22 0 -8.66(-0.95%)
Mar 25, 2009 898.25 930.55 890.76 915.88 0 +20.92(+2.34%)
Mar 24, 2009 895.67 915.42 880.20 894.96 0 -7.98(-0.88%)
Mar 23, 2009 888.58 905.46 880.81 902.93 0 +58.71(+6.95%)
Mar 20, 2009 848.21 865.78 838.17 844.23 0 -5.43(-0.64%)
Mar 19, 2009 868.91 872.03 830.88 849.66 0 -12.79(-1.48%)
Mar 18, 2009 868.24 883.69 850.65 862.45 0 -9.16(-1.05%)
Mar 17, 2009 849.48 873.25 843.94 871.61 0 +21.23(+2.50%)
Mar 16, 2009 857.24 873.77 844.11 850.38 0 -0.16(-0.02%)
Mar 13, 2009 831.72 865.37 823.35 850.53 0 +21.98(+2.65%)
Mar 12, 2009 798.51 832.31 789.24 828.55 0 +30.29(+3.79%)
Mar 11, 2009 808.80 829.67 792.75 798.26 0 -7.93(-0.98%)
Mar 10, 2009 779.09 810.31 773.52 806.19 0 +36.17(+4.70%)
Mar 09, 2009 780.03 795.13 763.67 770.02 0 -17.66(-2.24%)
Mar 06, 2009 790.58 802.41 766.27 787.69 0 +1.67(+0.21%)
Mar 05, 2009 802.55 812.71 778.88 786.02 0 -30.64(-3.75%)
Mar 04, 2009 806.77 832.20 788.63 816.66 0 +19.68(+2.47%)
Mar 03, 2009 811.40 822.79 788.50 796.98 0 -10.69(-1.32%)
Mar 02, 2009 825.73 833.04 795.93 807.67 0 -30.91(-3.69%)
Feb 27, 2009 827.95 858.36 821.74 838.58 0 +3.09(+0.37%)
Feb 26, 2009 876.60 883.77 826.84 835.49 0 -31.43(-3.63%)
Feb 25, 2009 884.46 889.82 858.97 866.92 0 -21.80(-2.45%)
Feb 24, 2009 888.42 902.61 871.90 888.72 0 +8.32(+0.94%)
Feb 23, 2009 911.20 922.64 871.64 880.40 0 -27.76(-3.06%)
Feb 20, 2009 924.04 940.36 899.12 908.16 0 -23.92(-2.57%)
Feb 19, 2009 934.96 963.04 927.27 932.09 0 +28.71(+3.18%)
Feb 18, 2009 909.03 915.44 892.18 903.38 0 -1.71(-0.19%)
Feb 17, 2009 902.86 915.99 888.48 905.09 0 -15.69(-1.70%)
Feb 16, 2009 940.40 944.57 916.73 920.78 0 +0.00(+0.00%)
Feb 13, 2009 940.40 944.57 916.73 920.78 0 -17.94(-1.91%)
Feb 12, 2009 913.76 940.84 904.64 938.72 0 +11.75(+1.27%)
Feb 11, 2009 933.44 938.18 909.06 926.98 0 -1.25(-0.13%)
Feb 10, 2009 954.50 960.04 919.73 928.22 0 -29.93(-3.12%)
Feb 09, 2009 963.14 967.52 936.38 958.15 0 -6.55(-0.68%)
Feb 06, 2009 956.89 977.28 942.40 964.70 0 +7.70(+0.80%)
Feb 05, 2009 912.56 961.44 911.00 957.00 0 +31.05(+3.35%)
Feb 04, 2009 941.25 956.83 916.40 925.95 0 -12.61(-1.34%)
Feb 03, 2009 923.02 943.64 898.05 938.56 0 +27.13(+2.98%)
Feb 02, 2009 903.50 921.43 893.12 911.43 0 -1.75(-0.19%)
Jan 30, 2009 933.27 939.83 906.72 913.19 0 -16.53(-1.78%)
Jan 29, 2009 937.54 949.24 923.12 929.72 0 -15.97(-1.69%)
Jan 28, 2009 930.14 958.01 922.56 945.68 0 +27.88(+3.04%)
Jan 27, 2009 918.95 930.72 903.32 917.80 0 +2.02(+0.22%)
Jan 26, 2009 917.77 934.47 901.71 915.78 0 +5.63(+0.62%)
Jan 23, 2009 886.94 919.33 877.56 910.15 0 +6.22(+0.69%)
Jan 22, 2009 868.04 915.89 864.71 903.94 0 +20.17(+2.28%)
Jan 21, 2009 883.47 888.23 863.05 883.76 0 +12.92(+1.48%)
Jan 20, 2009 899.43 904.23 866.54 870.85 0 -30.61(-3.40%)
Jan 19, 2009 897.78 911.58 880.23 901.45 0 +0.00(+0.00%)
Jan 16, 2009 897.78 911.58 880.23 901.45 0 +15.07(+1.70%)
Jan 15, 2009 877.04 898.86 859.62 886.39 0 +7.70(+0.88%)
Jan 14, 2009 868.80 892.53 857.28 878.69 0 -2.09(-0.24%)
Jan 13, 2009 851.30 888.99 837.14 880.78 0 +29.11(+3.42%)
Jan 12, 2009 872.34 875.99 844.16 851.67 0 -15.28(-1.76%)
Jan 09, 2009 898.91 901.04 850.86 866.95 0 -69.48(-7.42%)
Jan 08, 2009 923.95 940.15 908.39 936.44 0 -2.68(-0.28%)
Jan 07, 2009 929.10 952.29 920.36 939.11 0 -0.22(-0.02%)
Jan 06, 2009 950.67 965.66 928.99 939.34 0 -7.92(-0.84%)
Jan 05, 2009 920.24 952.92 916.03 947.25 0 +25.81(+2.80%)
Jan 02, 2009 901.17 926.87 894.78 921.45 0 +21.40(+2.38%)
Jan 01, 2009 894.08 911.92 881.58 900.04 0 +0.00(+0.00%)
Dec 31, 2008 894.08 911.92 881.58 900.04 0 +8.68(+0.97%)
Dec 30, 2008 876.64 895.22 868.73 891.37 0 +20.30(+2.33%)
Dec 29, 2008 863.57 877.78 854.66 871.07 0 +8.57(+0.99%)
Dec 26, 2008 873.32 876.75 853.91 862.50 0 -6.90(-0.79%)
Dec 25, 2008 864.35 875.13 854.59 869.40 0 +0.00(+0.00%)
Dec 24, 2008 864.35 875.13 854.59 869.40 0 +6.87(+0.80%)
Dec 23, 2008 880.74 890.05 856.00 862.53 0 -16.36(-1.86%)
Dec 22, 2008 873.43 886.35 837.73 878.90 0 -12.67(-1.42%)
Dec 19, 2008 909.89 917.44 872.00 891.57 0 +3.75(+0.42%)
Dec 18, 2008 879.26 905.06 864.24 887.82 0 +15.69(+1.80%)
Dec 17, 2008 884.43 895.98 861.05 872.12 0 -27.05(-3.01%)
Dec 16, 2008 887.28 908.31 859.34 899.17 0 +19.11(+2.17%)
Dec 15, 2008 899.72 908.57 869.00 880.06 0 -17.96(-2.00%)
Dec 12, 2008 883.38 904.55 871.88 898.02 0 -7.66(-0.85%)
Dec 11, 2008 910.25 934.23 899.71 905.69 0 -7.55(-0.83%)
Dec 10, 2008 898.10 918.31 886.82 913.24 0 +21.25(+2.38%)
Dec 09, 2008 896.81 928.76 883.99 891.98 0 -13.79(-1.52%)
Dec 08, 2008 903.99 919.95 872.75 905.77 0 +21.80(+2.47%)
Dec 05, 2008 837.23 889.23 817.58 883.97 0 +35.91(+4.23%)
Dec 04, 2008 828.18 877.27 818.14 848.05 0 +10.29(+1.23%)
Dec 03, 2008 829.56 859.71 811.80 837.76 0 -8.46(-1.00%)
Dec 02, 2008 843.40 859.68 821.34 846.22 0 +9.20(+1.10%)
Dec 01, 2008 883.14 892.86 833.76 837.01 0 -63.64(-7.07%)
Nov 28, 2008 878.16 905.89 877.34 900.65 0 +20.24(+2.30%)
Nov 27, 2008 850.54 885.78 835.66 880.41 0 +0.00(+0.00%)
Nov 26, 2008 850.54 885.78 835.66 880.41 0 +15.61(+1.81%)
Nov 25, 2008 887.43 910.81 841.10 864.80 0 -8.55(-0.98%)
Nov 24, 2008 833.26 890.30 817.74 873.35 0 +53.86(+6.57%)
Nov 21, 2008 835.68 839.80 740.03 819.49 0 +4.28(+0.52%)
Nov 20, 2008 835.78 884.32 805.62 815.22 0 -28.58(-3.39%)
Nov 19, 2008 872.16 905.45 840.98 843.79 0 -32.88(-3.75%)
Nov 18, 2008 852.41 885.88 839.49 876.68 0 +21.64(+2.53%)
Nov 17, 2008 865.95 879.90 843.17 855.03 0 -26.17(-2.97%)
Nov 14, 2008 905.10 930.15 873.14 881.21 0 -41.00(-4.45%)
Nov 13, 2008 851.86 930.87 837.58 922.21 0 +68.46(+8.02%)
Nov 12, 2008 864.16 877.72 847.98 853.75 0 -22.72(-2.59%)
Nov 11, 2008 888.17 908.19 857.17 876.47 0 -16.78(-1.88%)
Nov 10, 2008 918.65 931.31 877.74 893.25 0 -15.13(-1.67%)
Nov 07, 2008 894.71 917.09 882.50 908.38 0 +17.96(+2.02%)
Nov 06, 2008 915.19 935.15 882.18 890.42 0 -32.55(-3.53%)
Nov 05, 2008 936.73 969.15 909.31 922.97 0 -11.07(-1.19%)
Nov 04, 2008 930.78 955.73 912.32 934.04 0 +25.94(+2.86%)
Nov 03, 2008 917.91 936.46 891.60 908.10 0 -9.89(-1.08%)
Oct 31, 2008 891.10 948.52 885.78 918.00 0 +27.50(+3.09%)
Oct 30, 2008 844.63 900.23 842.46 890.50 0 +78.02(+9.60%)
Oct 29, 2008 842.88 854.71 799.84 812.48 0 -34.49(-4.07%)
Oct 28, 2008 766.68 849.63 747.74 846.97 0 +101.90(+13.68%)
Oct 27, 2008 811.30 828.12 734.86 745.07 0 -79.90(-9.69%)
Oct 24, 2008 804.08 848.08 780.60 824.97 0 -32.16(-3.75%)
Oct 23, 2008 870.66 895.60 815.30 857.13 0 -6.64(-0.77%)
Oct 22, 2008 880.26 891.24 840.47 863.77 0 -35.67(-3.97%)
Oct 21, 2008 878.62 931.03 873.12 899.44 0 +9.31(+1.05%)
Oct 20, 2008 869.59 897.34 844.84 890.13 0 +40.71(+4.79%)
Oct 17, 2008 844.84 891.09 827.50 849.42 0 -14.29(-1.65%)
Oct 16, 2008 824.01 886.25 791.34 863.71 0 +40.22(+4.88%)
Oct 15, 2008 893.36 903.54 814.74 823.48 0 -75.63(-8.41%)
Oct 14, 2008 980.05 999.48 874.90 899.12 0 -50.53(-5.32%)
Oct 13, 2008 928.17 959.05 876.87 949.64 0 +56.41(+6.32%)
Oct 10, 2008 859.74 954.56 775.18 893.24 0 -11.96(-1.32%)
Oct 09, 2008 958.46 962.89 887.68 905.20 0 -13.38(-1.46%)
Oct 08, 2008 903.22 965.16 888.82 918.58 0 -4.06(-0.44%)
Oct 07, 2008 987.72 1008 910.89 922.64 0 -39.13(-4.07%)
Oct 06, 2008 975.96 998.46 898.69 961.77 0 -37.65(-3.77%)
Oct 03, 2008 1042 1064 992.51 999.42 0 -27.34(-2.66%)
Oct 02, 2008 1054 1074 1017 1027 0 -26.27(-2.49%)
Oct 01, 2008 1047 1070 1025 1053 0 -1.55(-0.15%)
Sep 30, 2008 1046 1081 1023 1055 0 +22.44(+2.17%)
Sep 29, 2008 1082 1102 999.88 1032 0 -67.80(-6.16%)
Sep 26, 2008 1056 1118 1050 1100 0 +22.91(+2.13%)
Sep 25, 2008 1063 1099 1055 1077 0 +19.20(+1.82%)
Sep 24, 2008 1067 1080 1028 1058 0 -2.53(-0.24%)
Sep 23, 2008 1095 1106 1055 1060 0 -32.75(-3.00%)
Sep 22, 2008 1124 1129 1090 1093 0 -35.32(-3.13%)
Sep 19, 2008 1157 1188 1117 1128 0 +2.64(+0.23%)
Sep 18, 2008 1107 1137 1078 1126 0 +32.86(+3.01%)
Sep 17, 2008 1135 1141 1087 1093 0 -49.17(-4.31%)
Sep 16, 2008 1145 1154 1117 1142 0 -16.89(-1.46%)
Sep 15, 2008 1165 1188 1149 1159 0 -35.14(-2.94%)
Sep 12, 2008 1190 1208 1177 1194 0 -5.30(-0.44%)
Sep 11, 2008 1163 1201 1154 1199 0 +31.64(+2.71%)
Sep 10, 2008 1160 1178 1151 1168 0 +11.97(+1.04%)
Sep 09, 2008 1184 1198 1153 1156 0 -27.71(-2.34%)
Sep 08, 2008 1165 1186 1145 1184 0 +44.16(+3.88%)
Sep 05, 2008 1150 1158 1124 1139 0 -15.52(-1.34%)
Sep 04, 2008 1172 1184 1150 1155 0 -24.09(-2.04%)
Sep 03, 2008 1179 1186 1159 1179 0 -0.57(-0.05%)
Sep 02, 2008 1178 1197 1164 1180 0 +12.72(+1.09%)
Sep 01, 2008 1172 1182 1162 1167 0 +0.00(+0.00%)
Aug 29, 2008 1172 1182 1162 1167 0 -11.09(-0.94%)
Aug 28, 2008 1171 1183 1161 1178 0 +13.42(+1.15%)
Aug 27, 2008 1166 1174 1150 1164 0 -1.71(-0.15%)
Aug 26, 2008 1162 1176 1150 1166 0 +4.69(+0.40%)
Aug 25, 2008 1183 1190 1156 1162 0 -26.17(-2.20%)
Aug 22, 2008 1188 1196 1178 1188 0 +4.01(+0.34%)
Aug 21, 2008 1166 1189 1152 1184 0 +13.21(+1.13%)
Aug 20, 2008 1190 1192 1160 1170 0 -16.33(-1.38%)
Aug 19, 2008 1201 1206 1179 1187 0 -17.90(-1.49%)
Aug 18, 2008 1216 1222 1195 1205 0 -10.05(-0.83%)
Aug 15, 2008 1206 1226 1196 1215 0 +12.70(+1.06%)
Aug 14, 2008 1195 1218 1177 1202 0 +6.12(+0.51%)
Aug 13, 2008 1186 1208 1174 1196 0 -4.52(-0.38%)
Aug 12, 2008 1205 1221 1190 1200 0 -7.74(-0.64%)
Aug 11, 2008 1206 1228 1196 1208 0 -0.58(-0.05%)
Aug 08, 2008 1166 1215 1159 1209 0 +41.53(+3.56%)
Aug 07, 2008 1171 1185 1156 1167 0 -9.14(-0.78%)
Aug 06, 2008 1181 1188 1166 1176 0 -4.11(-0.35%)
Aug 05, 2008 1155 1186 1148 1180 0 +30.12(+2.62%)
Aug 04, 2008 1143 1162 1132 1150 0 +8.49(+0.74%)
Aug 01, 2008 1169 1176 1131 1142 0 -16.41(-1.42%)
Jul 31, 2008 1169 1190 1142 1158 0 -17.04(-1.45%)
Jul 30, 2008 1176 1194 1159 1175 0 +7.89(+0.68%)
Jul 29, 2008 1164 1173 1139 1167 0 +25.66(+2.25%)
Jul 28, 2008 1174 1183 1138 1142 0 -30.13(-2.57%)
Jul 25, 2008 1167 1189 1154 1172 0 +8.91(+0.77%)
Jul 24, 2008 1188 1195 1157 1163 0 -19.64(-1.66%)
Jul 23, 2008 1173 1200 1162 1183 0 +11.68(+1.00%)
Jul 22, 2008 1139 1178 1134 1171 0 +22.84(+1.99%)
Jul 21, 2008 1147 1160 1128 1148 0 +4.85(+0.42%)
Jul 18, 2008 1164 1175 1126 1143 0 -21.76(-1.87%)
Jul 17, 2008 1162 1177 1131 1165 0 +7.15(+0.62%)
Jul 16, 2008 1146 1168 1122 1158 0 +14.59(+1.28%)
Jul 15, 2008 1139 1155 1102 1143 0 -3.51(-0.31%)
Jul 14, 2008 1167 1172 1136 1147 0 -8.35(-0.72%)
Jul 11, 2008 1155 1177 1136 1155 0 -12.54(-1.07%)
Jul 10, 2008 1158 1179 1147 1168 0 +13.32(+1.15%)
Jul 09, 2008 1155 1170 1146 1154 0 +0.52(+0.05%)
Jul 08, 2008 1139 1169 1130 1154 0 +10.78(+0.94%)
Jul 07, 2008 1141 1159 1131 1143 0 +4.92(+0.43%)
Jul 04, 2008 1144 1157 1132 1138 0 +0.00(+0.00%)
Jul 03, 2008 1144 1157 1132 1138 0 -3.00(-0.26%)
Jul 02, 2008 1165 1168 1137 1141 0 -21.97(-1.89%)
Jul 01, 2008 1164 1172 1142 1163 0 -9.58(-0.82%)
Jun 30, 2008 1172 1194 1157 1173 0 -3.76(-0.32%)
Jun 27, 2008 1168 1188 1158 1176 0 +8.82(+0.76%)
Jun 26, 2008 1193 1202 1161 1168 0 -37.09(-3.08%)
Jun 25, 2008 1193 1227 1189 1205 0 +11.63(+0.97%)
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.