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, 2014 2473 2490 2446 2481 0 -0.30(-0.01%)
Apr 29, 2014 2488 2503 2467 2481 0 -1.89(-0.08%)
Apr 28, 2014 2482 2513 2462 2483 0 +16.84(+0.68%)
Apr 25, 2014 2473 2488 2455 2466 0 -10.12(-0.41%)
Apr 24, 2014 2483 2497 2465 2476 0 -1.09(-0.04%)
Apr 23, 2014 2481 2504 2469 2477 0 -3.24(-0.13%)
Apr 22, 2014 2470 2502 2457 2480 0 +14.05(+0.57%)
Apr 21, 2014 2471 2483 2457 2466 0 -11.22(-0.45%)
Apr 17, 2014 2478 2478 2478 0 +6.29(+0.25%)
Apr 16, 2014 2477 2485 2455 2471 0 +11.96(+0.49%)
Apr 15, 2014 2459 2472 2406 2459 0 +4.98(+0.20%)
Apr 14, 2014 2445 2469 2431 2454 0 +35.39(+1.46%)
Apr 11, 2014 2401 2443 2389 2419 0 +6.09(+0.25%)
Apr 10, 2014 2484 2516 2407 2413 0 -52.24(-2.12%)
Apr 09, 2014 2417 2472 2408 2465 0 +52.16(+2.16%)
Apr 08, 2014 2436 2450 2397 2413 0 -28.73(-1.18%)
Apr 07, 2014 2474 2479 2430 2442 0 -32.11(-1.30%)
Apr 04, 2014 2515 2531 2467 2474 0 -31.40(-1.25%)
Apr 03, 2014 2482 2511 2476 2505 0 +22.07(+0.89%)
Apr 02, 2014 2458 2494 2452 2483 0 +15.60(+0.63%)
Apr 01, 2014 2466 2487 2449 2468 0 -10.12(-0.41%)
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%)
Jan 02, 2014 2265 2272 2237 2243 0 -32.79(-1.44%)
Dec 31, 2013 2276 2276 2276 0 -5.86(-0.26%)
Dec 30, 2013 2273 2288 2267 2282 0 +6.09(+0.27%)
Dec 27, 2013 2276 2298 2269 2276 0 +0.59(+0.03%)
Dec 26, 2013 2272 2282 2265 2275 0 +5.71(+0.25%)
Dec 24, 2013 2269 2269 2269 0 +303.00(+15.41%)
Dec 23, 2013 2010 2019 1951 1966 0 -303.83(-13.38%)
Dec 20, 2013 2217 2288 2200 2270 0 +26.75(+1.19%)
Dec 19, 2013 2241 2256 2216 2243 0 -5.43(-0.24%)
Dec 18, 2013 2189 2253 2178 2249 0 +67.93(+3.11%)
Dec 17, 2013 2213 2216 2179 2181 0 -28.67(-1.30%)
Dec 16, 2013 2207 2229 2199 2210 0 +10.79(+0.49%)
Dec 13, 2013 2212 2218 2187 2199 0 -11.64(-0.53%)
Dec 12, 2013 2223 2228 2198 2210 0 -10.80(-0.49%)
Dec 11, 2013 2211 2241 2201 2221 0 +13.49(+0.61%)
Dec 10, 2013 2176 2231 2164 2208 0 +22.83(+1.04%)
Dec 09, 2013 2190 2198 2167 2185 0 -1.51(-0.07%)
Dec 06, 2013 2173 2195 2166 2186 0 +27.20(+1.26%)
Dec 05, 2013 2185 2198 2152 2159 0 -29.48(-1.35%)
Dec 04, 2013 2212 2216 2169 2189 0 -29.22(-1.32%)
Dec 03, 2013 2207 2225 2197 2218 0 -2.75(-0.12%)
Dec 02, 2013 2231 2246 2206 2221 0 -5.85(-0.26%)
Nov 29, 2013 2232 2243 2221 2227 0 +4.20(+0.19%)
Nov 27, 2013 2222 2222 2222 0 +7.98(+0.36%)
Nov 26, 2013 2230 2244 2210 2214 0 -14.49(-0.65%)
Nov 25, 2013 2239 2250 2221 2229 0 -3.83(-0.17%)
Nov 22, 2013 2214 2237 2211 2233 0 +16.22(+0.73%)
Nov 21, 2013 2195 2223 2194 2216 0 +27.31(+1.25%)
Nov 20, 2013 2180 2198 2174 2189 0 +14.93(+0.69%)
Nov 19, 2013 2192 2200 2170 2174 0 -27.42(-1.25%)
Nov 18, 2013 2208 2212 2193 2202 0 -6.78(-0.31%)
Nov 15, 2013 2197 2218 2190 2208 0 +8.47(+0.39%)
Nov 14, 2013 2185 2210 2177 2200 0 +33.87(+1.56%)
Nov 12, 2013 2159 2171 2152 2166 0 +1.72(+0.08%)
Nov 11, 2013 2167 2181 2159 2164 0 -0.40(-0.02%)
Nov 08, 2013 2149 2168 2141 2165 0 +12.66(+0.59%)
Nov 07, 2013 2171 2182 2144 2152 0 -15.52(-0.72%)
Nov 06, 2013 2179 2185 2157 2168 0 +3.43(+0.16%)
Nov 05, 2013 2166 2195 2138 2164 0 +24.76(+1.16%)
Nov 04, 2013 2159 2166 2133 2139 0 -13.75(-0.64%)
Nov 01, 2013 2138 2163 2136 2153 0 +23.13(+1.09%)
Oct 31, 2013 2126 2143 2114 2130 0 +4.27(+0.20%)
Oct 30, 2013 2142 2147 2113 2126 0 -15.05(-0.70%)
Oct 29, 2013 2120 2143 2118 2141 0 +22.47(+1.06%)
Oct 28, 2013 2121 2153 2111 2118 0 +7.68(+0.36%)
Oct 25, 2013 2122 2126 2097 2111 0 -12.88(-0.61%)
Oct 24, 2013 2106 2129 2100 2124 0 +18.21(+0.86%)
Oct 23, 2013 2099 2118 2085 2105 0 -2.52(-0.12%)
Oct 22, 2013 2091 2143 2081 2108 0 +22.00(+1.05%)
Oct 21, 2013 2100 2107 2077 2086 0 -15.65(-0.74%)
Oct 18, 2013 2096 2122 2083 2102 0 +15.82(+0.76%)
Oct 17, 2013 2040 2087 2026 2086 0 +35.29(+1.72%)
Oct 16, 2013 2043 2059 2032 2050 0 +21.63(+1.07%)
Oct 15, 2013 2045 2050 2024 2029 0 -17.38(-0.85%)
Oct 14, 2013 2020 2049 2013 2046 0 +13.41(+0.66%)
Oct 11, 2013 2014 2037 2009 2033 0 +15.33(+0.76%)
Oct 10, 2013 2007 2023 1998 2017 0 +29.62(+1.49%)
Oct 09, 2013 1974 2001 1960 1988 0 +17.04(+0.86%)
Oct 08, 2013 1979 2001 1968 1971 0 -0.87(-0.04%)
Oct 07, 2013 1966 1991 1963 1972 0 -11.04(-0.56%)
Oct 04, 2013 1973 1991 1960 1983 0 +4.70(+0.24%)
Oct 03, 2013 2000 2013 1973 1978 0 -15.48(-0.78%)
Oct 02, 2013 1984 1997 1963 1993 0 -3.69(-0.18%)
Oct 01, 2013 1951 2012 1950 1997 0 +24.03(+1.22%)
Sep 27, 2013 1975 1984 1964 1973 0 -10.54(-0.53%)
Sep 26, 2013 1982 2003 1975 1984 0 +3.89(+0.20%)
Sep 25, 2013 1990 2008 1972 1980 0 -10.18(-0.51%)
Sep 24, 2013 2004 2008 1986 1990 0 -15.24(-0.76%)
Sep 23, 2013 2005 2018 1987 2005 0 +5.95(+0.30%)
Sep 20, 2013 2029 2033 1991 1999 0 -30.15(-1.49%)
Sep 19, 2013 2036 2050 2014 2029 0 +2.47(+0.12%)
Sep 18, 2013 2024 2044 1995 2027 0 +1.75(+0.09%)
Sep 17, 2013 2018 2030 2010 2025 0 +4.99(+0.25%)
Sep 16, 2013 2004 2032 1982 2020 0 +38.12(+1.92%)
Sep 13, 2013 1973 1986 1961 1982 0 +9.37(+0.47%)
Sep 12, 2013 1947 1987 1938 1973 0 +32.53(+1.68%)
Sep 11, 2013 1933 1946 1927 1940 0 +8.61(+0.45%)
Sep 10, 2013 1924 1935 1916 1932 0 +16.64(+0.87%)
Sep 09, 2013 1904 1920 1896 1915 0 +14.50(+0.76%)
Sep 06, 2013 1911 1920 1881 1900 0 -7.59(-0.40%)
Sep 05, 2013 1900 1922 1894 1908 0 +7.50(+0.39%)
Sep 04, 2013 1889 1908 1879 1901 0 +12.00(+0.64%)
Sep 03, 2013 1880 1896 1873 1889 0 +19.60(+1.05%)
Aug 30, 2013 1869 1869 1869 0 +10.73(+0.58%)
Aug 29, 2013 1835 1874 1833 1858 0 +17.57(+0.95%)
Aug 28, 2013 1849 1862 1834 1841 0 -10.77(-0.58%)
Aug 27, 2013 1872 1879 1848 1851 0 -34.83(-1.85%)
Aug 26, 2013 1879 1904 1875 1886 0 +6.15(+0.33%)
Aug 23, 2013 1885 1893 1871 1880 0 -2.80(-0.15%)
Aug 22, 2013 1879 1893 1873 1883 0 +9.09(+0.49%)
Aug 21, 2013 1896 1900 1869 1874 0 -27.89(-1.47%)
Aug 20, 2013 1885 1913 1879 1902 0 +19.82(+1.05%)
Aug 19, 2013 1885 1903 1878 1882 0 -8.37(-0.44%)
Aug 16, 2013 1889 1906 1883 1890 0 -8.68(-0.46%)
Aug 15, 2013 1918 1923 1894 1899 0 -34.27(-1.77%)
Aug 14, 2013 1944 1955 1924 1933 0 -13.43(-0.69%)
Aug 13, 2013 1934 1951 1924 1947 0 +15.09(+0.78%)
Aug 12, 2013 1902 1935 1897 1932 0 +17.86(+0.93%)
Aug 09, 2013 1913 1929 1903 1914 0 -2.27(-0.12%)
Aug 08, 2013 1917 1925 1898 1916 0 +7.25(+0.38%)
Aug 07, 2013 1917 1922 1885 1909 0 -21.31(-1.10%)
Aug 06, 2013 1966 1972 1919 1930 0 -41.79(-2.12%)
Aug 05, 2013 1982 1985 1965 1972 0 -3.96(-0.20%)
Aug 02, 2013 1976 1986 1963 1976 0 -6.57(-0.33%)
Aug 01, 2013 1968 1986 1961 1982 0 +27.99(+1.43%)
Jul 31, 2013 1943 1965 1931 1954 0 +13.25(+0.68%)
Jul 30, 2013 1970 1980 1936 1941 0 -20.00(-1.02%)
Jul 29, 2013 1964 1972 1955 1961 0 -9.87(-0.50%)
Jul 26, 2013 1961 1978 1949 1971 0 -1.63(-0.08%)
Jul 25, 2013 1962 1977 1950 1973 0 +4.25(+0.22%)
Jul 24, 2013 1972 1978 1954 1968 0 +0.93(+0.05%)
Jul 23, 2013 1975 1983 1959 1967 0 -3.26(-0.17%)
Jul 22, 2013 1958 1979 1956 1971 0 +12.86(+0.66%)
Jul 19, 2013 1950 1962 1937 1958 0 +8.92(+0.46%)
Jul 18, 2013 1929 1969 1925 1949 0 +16.82(+0.87%)
Jul 17, 2013 1932 1938 1920 1932 0 +6.67(+0.35%)
Jul 16, 2013 1911 1933 1904 1925 0 +7.14(+0.37%)
Jul 15, 2013 1920 1931 1908 1918 0 +2.92(+0.15%)
Jul 12, 2013 1910 1924 1902 1915 0 +0.24(+0.01%)
Jul 11, 2013 1910 1928 1894 1915 0 +33.68(+1.79%)
Jul 10, 2013 1864 1896 1854 1881 0 +14.33(+0.77%)
Jul 09, 2013 1848 1875 1840 1867 0 +27.09(+1.47%)
Jul 08, 2013 1819 1841 1811 1840 0 +32.66(+1.81%)
Jul 05, 2013 1808 1814 1785 1807 0 +8.56(+0.48%)
Jul 03, 2013 1799 1799 1799 0 -8.14(-0.45%)
Jul 02, 2013 1789 1811 1781 1807 0 +17.17(+0.96%)
Jul 01, 2013 1802 1820 1784 1790 0 +9.12(+0.51%)
Jun 28, 2013 1794 1803 1768 1781 0 -13.47(-0.75%)
Jun 26, 2013 1797 1812 1787 1794 0 +10.91(+0.61%)
Jun 25, 2013 1779 1794 1748 1783 0 -42.84(-2.35%)
Jun 24, 2013 1832 1845 1805 1826 0 -24.75(-1.34%)
Jun 21, 2013 1851 1873 1834 1851 0 +15.78(+0.86%)
Jun 20, 2013 1888 1890 1829 1835 0 -68.88(-3.62%)
Jun 19, 2013 1928 1942 1903 1904 0 -25.00(-1.30%)
Jun 18, 2013 1913 1934 1905 1929 0 +19.35(+1.01%)
Jun 17, 2013 1913 1925 1895 1909 0 +8.36(+0.44%)
Jun 14, 2013 1902 1928 1892 1901 0 -3.37(-0.18%)
Jun 13, 2013 1877 1908 1872 1904 0 +28.75(+1.53%)
Jun 12, 2013 1896 1913 1872 1876 0 -8.55(-0.45%)
Jun 11, 2013 1876 1899 1867 1884 0 -1.96(-0.10%)
Jun 10, 2013 1883 1905 1880 1886 0 +6.08(+0.32%)
Jun 07, 2013 1868 1885 1855 1880 0 +30.14(+1.63%)
Jun 06, 2013 1841 1863 1817 1850 0 +9.08(+0.49%)
Jun 05, 2013 1846 1862 1835 1841 0 +2.44(+0.13%)
Jun 04, 2013 1863 1878 1828 1839 0 -29.03(-1.55%)
Jun 03, 2013 1840 1869 1801 1868 0 +30.20(+1.64%)
May 31, 2013 1879 1890 1837 1837 0 -40.80(-2.17%)
May 30, 2013 1896 1899 1876 1878 0 -15.38(-0.81%)
May 29, 2013 1908 1911 1886 1894 0 -27.62(-1.44%)
May 28, 2013 1924 1946 1909 1921 0 +12.75(+0.67%)
May 24, 2013 1908 1908 1908 0 +22.19(+1.18%)
May 23, 2013 1877 1898 1864 1886 0 -2.29(-0.12%)
May 22, 2013 1903 1930 1882 1888 0 -15.80(-0.83%)
May 21, 2013 1889 1909 1886 1904 0 +15.63(+0.83%)
May 20, 2013 1894 1903 1878 1889 0 -6.04(-0.32%)
May 17, 2013 1880 1899 1872 1895 0 +11.70(+0.62%)
May 16, 2013 1907 1909 1875 1883 0 -30.30(-1.58%)
May 15, 2013 1895 1926 1885 1913 0 +46.97(+2.52%)
May 13, 2013 1848 1876 1844 1866 0 +14.13(+0.76%)
May 10, 2013 1831 1855 1827 1852 0 +23.20(+1.27%)
May 09, 2013 1862 1866 1821 1829 0 -33.68(-1.81%)
May 08, 2013 1866 1876 1853 1863 0 -3.65(-0.20%)
May 07, 2013 1840 1871 1832 1866 0 +29.42(+1.60%)
May 06, 2013 1849 1858 1829 1837 0 -16.91(-0.91%)
May 03, 2013 1873 1868 1851 1854 0 -18.15(-0.97%)
May 02, 2013 1863 1877 1846 1872 0 +4.82(+0.26%)
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.