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 29, 2016 3264 3275 3228 3249 0 -21.31(-0.65%)
Apr 28, 2016 3294 3308 3264 3271 0 -46.01(-1.39%)
Apr 27, 2016 3324 3339 3292 3317 0 -3.90(-0.12%)
Apr 26, 2016 3294 3323 3284 3321 0 +26.68(+0.81%)
Apr 25, 2016 3265 3295 3257 3294 0 +15.93(+0.49%)
Apr 22, 2016 3275 3285 3246 3278 0 +6.17(+0.19%)
Apr 21, 2016 3311 3322 3265 3272 0 -39.97(-1.21%)
Apr 20, 2016 3330 3334 3304 3312 0 -26.75(-0.80%)
Apr 19, 2016 3310 3343 3308 3338 0 +29.43(+0.89%)
Apr 18, 2016 3298 3331 3291 3309 0 +9.60(+0.29%)
Apr 15, 2016 3261 3305 3249 3299 0 +33.40(+1.02%)
Apr 14, 2016 3276 3282 3257 3266 0 -0.48(-0.01%)
Apr 13, 2016 3281 3292 3261 3267 0 -3.46(-0.11%)
Apr 12, 2016 3270 3278 3244 3270 0 +13.78(+0.42%)
Apr 11, 2016 3283 3287 3254 3256 0 -20.62(-0.63%)
Apr 08, 2016 3287 3294 3266 3277 0 +14.49(+0.44%)
Apr 07, 2016 3329 3333 3246 3262 0 -74.71(-2.24%)
Apr 06, 2016 3330 3354 3316 3337 0 +6.57(+0.20%)
Apr 05, 2016 3357 3362 3322 3330 0 -40.45(-1.20%)
Apr 04, 2016 3353 3374 3346 3371 0 -10.60(-0.31%)
Apr 01, 2016 3336 3387 3321 3382 0 +33.75(+1.01%)
Mar 31, 2016 3355 3369 3343 3348 0 -8.30(-0.25%)
Mar 30, 2016 3325 3369 3317 3356 0 +47.23(+1.43%)
Mar 29, 2016 3286 3321 3263 3309 0 +19.61(+0.60%)
Mar 28, 2016 3272 3301 3265 3289 0 +13.95(+0.43%)
Mar 24, 2016 3275 3275 3275 3275 0 +22.60(+0.69%)
Mar 23, 2016 3281 3294 3246 3253 0 -36.10(-1.10%)
Mar 22, 2016 3265 3313 3258 3289 0 +6.13(+0.19%)
Mar 21, 2016 3265 3305 3264 3283 0 +5.04(+0.15%)
Mar 18, 2016 3268 3312 3258 3278 0 +14.27(+0.44%)
Mar 17, 2016 3263 3277 3230 3263 0 +3.53(+0.11%)
Mar 16, 2016 3265 3272 3237 3260 0 -4.84(-0.15%)
Mar 15, 2016 3237 3278 3233 3265 0 +3.75(+0.11%)
Mar 14, 2016 3240 3268 3224 3261 0 +19.72(+0.61%)
Mar 11, 2016 3231 3246 3217 3241 0 +30.82(+0.96%)
Mar 10, 2016 3256 3259 3187 3210 0 -36.62(-1.13%)
Mar 09, 2016 3214 3251 3203 3247 0 +44.38(+1.39%)
Mar 08, 2016 3172 3226 3171 3203 0 +17.71(+0.56%)
Mar 07, 2016 3188 3208 3175 3185 0 -26.56(-0.83%)
Mar 04, 2016 3212 3219 3190 3211 0 -1.24(-0.04%)
Mar 03, 2016 3182 3216 3173 3213 0 +23.36(+0.73%)
Mar 02, 2016 3176 3198 3166 3189 0 +10.43(+0.33%)
Mar 01, 2016 3176 3185 3157 3179 0 +33.24(+1.06%)
Feb 29, 2016 3150 3182 3144 3146 0 -14.48(-0.46%)
Feb 26, 2016 3191 3197 3121 3160 0 -28.75(-0.90%)
Feb 25, 2016 3157 3190 3149 3189 0 +46.37(+1.48%)
Feb 24, 2016 3123 3150 3082 3143 0 +4.77(+0.15%)
Feb 23, 2016 3156 3161 3111 3138 0 -21.68(-0.69%)
Feb 22, 2016 3177 3201 3144 3159 0 -2.82(-0.09%)
Feb 19, 2016 3125 3164 3113 3162 0 +22.15(+0.71%)
Feb 18, 2016 3157 3166 3123 3140 0 -23.18(-0.73%)
Feb 17, 2016 3153 3181 3140 3163 0 +24.12(+0.77%)
Feb 16, 2016 3140 3162 3120 3139 0 +33.02(+1.06%)
Feb 12, 2016 3106 3106 3106 3106 0 +61.69(+2.03%)
Feb 11, 2016 2983 3061 2971 3044 0 +21.70(+0.72%)
Feb 10, 2016 3022 3060 3022 3023 0 +79.45(+2.70%)
Feb 09, 2016 2836 2988 2820 2943 0 +26.72(+0.92%)
Feb 08, 2016 2997 3002 2903 2917 0 -108.12(-3.57%)
Feb 05, 2016 3069 3077 3007 3025 0 -45.13(-1.47%)
Feb 04, 2016 3082 3099 3048 3070 0 -22.44(-0.73%)
Feb 03, 2016 3100 3115 3046 3092 0 +11.34(+0.37%)
Feb 02, 2016 3117 3126 3073 3081 0 -73.14(-2.32%)
Feb 01, 2016 3108 3172 3096 3154 0 +24.78(+0.79%)
Jan 29, 2016 3055 3129 3024 3129 0 +96.95(+3.20%)
Jan 28, 2016 3088 3089 3018 3032 0 -27.59(-0.90%)
Jan 27, 2016 3056 3093 3033 3060 0 +6.29(+0.21%)
Jan 26, 2016 3055 3059 3032 3054 0 +0.92(+0.03%)
Jan 25, 2016 3098 3107 3049 3053 0 -48.72(-1.57%)
Jan 22, 2016 3106 3115 3061 3101 0 +37.54(+1.23%)
Jan 21, 2016 3065 3090 3032 3064 0 +13.55(+0.44%)
Jan 20, 2016 3028 3078 2995 3050 0 -30.38(-0.99%)
Jan 19, 2016 3076 3099 3058 3081 0 +34.69(+1.14%)
Jan 15, 2016 3046 3046 3046 3046 0 -50.05(-1.62%)
Jan 14, 2016 3053 3122 3052 3096 0 +43.19(+1.41%)
Jan 13, 2016 3107 3132 3047 3053 0 -49.72(-1.60%)
Jan 12, 2016 3102 3119 3071 3103 0 +23.08(+0.75%)
Jan 11, 2016 3049 3094 3039 3080 0 +39.41(+1.30%)
Jan 08, 2016 3074 3117 3031 3040 0 -20.67(-0.68%)
Jan 07, 2016 3071 3108 3052 3061 0 -44.06(-1.42%)
Jan 06, 2016 3102 3132 3088 3105 0 -35.08(-1.12%)
Jan 05, 2016 3129 3154 3114 3140 0 +8.82(+0.28%)
Jan 04, 2016 3121 3136 3095 3131 0 -39.47(-1.24%)
Dec 31, 2015 3171 3171 3171 3171 0 -29.17(-0.91%)
Dec 30, 2015 3219 3227 3198 3200 0 -18.82(-0.58%)
Dec 29, 2015 3203 3224 3191 3219 0 +29.97(+0.94%)
Dec 28, 2015 3188 3206 3179 3189 0 -13.14(-0.41%)
Dec 24, 2015 3202 3202 3202 3202 0 +9.67(+0.30%)
Dec 23, 2015 3194 3210 3177 3192 0 +9.06(+0.28%)
Dec 22, 2015 3140 3193 3123 3183 0 +69.27(+2.22%)
Dec 21, 2015 3093 3126 3085 3114 0 +34.07(+1.11%)
Dec 18, 2015 3057 3101 3039 3080 0 +3.64(+0.12%)
Dec 17, 2015 3154 3159 3075 3076 0 -86.51(-2.74%)
Dec 16, 2015 3059 3172 3037 3163 0 +151.52(+5.03%)
Dec 15, 2015 3082 3099 3007 3011 0 -44.08(-1.44%)
Dec 14, 2015 3036 3062 3002 3055 0 +24.64(+0.81%)
Dec 11, 2015 3078 3070 3009 3030 0 -48.58(-1.58%)
Dec 10, 2015 3085 3105 3069 3079 0 -8.38(-0.27%)
Dec 09, 2015 3087 3133 3066 3087 0 -20.89(-0.67%)
Dec 08, 2015 3112 3131 3083 3108 0 -19.51(-0.62%)
Dec 07, 2015 3111 3133 3100 3128 0 +26.70(+0.86%)
Dec 04, 2015 3036 3108 3032 3101 0 +78.33(+2.59%)
Dec 03, 2015 3076 3094 3014 3023 0 -49.97(-1.63%)
Dec 02, 2015 3087 3106 3069 3073 0 -28.62(-0.92%)
Dec 01, 2015 3078 3106 3060 3101 0 +41.26(+1.35%)
Nov 30, 2015 3074 3118 3056 3060 0 -15.46(-0.50%)
Nov 27, 2015 3062 3090 3056 3076 0 +20.75(+0.68%)
Nov 25, 2015 3055 3055 3055 3055 0 +50.16(+1.67%)
Nov 24, 2015 2967 3016 2956 3005 0 +25.25(+0.85%)
Nov 23, 2015 2979 2980 2979 2979 0 -11.14(-0.37%)
Nov 20, 2015 3026 3029 2986 2991 0 -15.67(-0.52%)
Nov 19, 2015 3089 3096 2995 3006 0 -82.92(-2.68%)
Nov 18, 2015 3049 3096 3046 3089 0 +42.33(+1.39%)
Nov 17, 2015 3047 3085 3029 3047 0 +4.87(+0.16%)
Nov 16, 2015 2986 3044 2983 3042 0 +57.32(+1.92%)
Nov 13, 2015 3007 3011 2973 2985 0 -41.12(-1.36%)
Nov 12, 2015 3061 3073 3012 3026 0 -54.80(-1.78%)
Nov 11, 2015 3176 3181 3072 3081 0 -91.11(-2.87%)
Nov 10, 2015 3173 3187 3161 3172 0 -3.82(-0.12%)
Nov 09, 2015 3185 3188 3144 3175 0 -21.88(-0.68%)
Nov 06, 2015 3208 3226 3181 3197 0 -22.57(-0.70%)
Nov 05, 2015 3230 3247 3199 3220 0 -3.19(-0.10%)
Nov 04, 2015 3248 3269 3184 3223 0 -8.82(-0.27%)
Nov 03, 2015 3226 3248 3210 3232 0 -15.30(-0.47%)
Nov 02, 2015 3218 3249 3179 3247 0 +50.56(+1.58%)
Oct 30, 2015 3348 3243 3123 3197 0 -151.21(-4.52%)
Oct 29, 2015 3366 3380 3337 3348 0 -4.95(-0.15%)
Oct 28, 2015 3391 3405 3309 3353 0 -59.46(-1.74%)
Oct 27, 2015 3285 3436 3278 3412 0 +119.39(+3.63%)
Oct 26, 2015 3311 3324 3279 3293 0 -17.19(-0.52%)
Oct 23, 2015 3340 3341 3265 3310 0 -7.60(-0.23%)
Oct 22, 2015 3315 3331 3286 3318 0 +26.00(+0.79%)
Oct 21, 2015 3316 3334 3278 3292 0 -11.92(-0.36%)
Oct 20, 2015 3299 3334 3290 3304 0 -1.83(-0.06%)
Oct 19, 2015 3280 3308 3268 3305 0 +8.81(+0.27%)
Oct 16, 2015 3284 3314 3261 3297 0 +29.98(+0.92%)
Oct 15, 2015 3218 3271 3195 3267 0 +66.18(+2.07%)
Oct 14, 2015 3256 3275 3185 3200 0 -50.33(-1.55%)
Oct 13, 2015 3276 3308 3242 3251 0 -33.40(-1.02%)
Oct 12, 2015 3258 3300 3251 3284 0 +32.13(+0.99%)
Oct 09, 2015 3252 3269 3234 3252 0 -5.11(-0.16%)
Oct 08, 2015 3220 3268 3203 3257 0 +36.75(+1.14%)
Oct 07, 2015 3207 3233 3184 3220 0 +38.43(+1.21%)
Oct 06, 2015 3258 3262 3176 3182 0 -71.48(-2.20%)
Oct 05, 2015 3190 3264 3184 3253 0 +92.81(+2.94%)
Oct 02, 2015 3055 3163 3048 3161 0 +63.49(+2.05%)
Oct 01, 2015 3080 3105 3035 3097 0 +15.49(+0.50%)
Sep 30, 2015 3080 3098 3049 3082 0 +40.89(+1.34%)
Sep 29, 2015 3081 3113 3021 3041 0 -40.09(-1.30%)
Sep 28, 2015 3155 3160 3068 3081 0 -85.22(-2.69%)
Sep 25, 2015 3207 3210 3152 3166 0 -18.13(-0.57%)
Sep 24, 2015 3196 3227 3163 3184 0 -48.63(-1.50%)
Sep 23, 2015 3222 3245 3195 3233 0 +14.05(+0.44%)
Sep 22, 2015 3210 3229 3192 3219 0 -31.15(-0.96%)
Sep 21, 2015 3221 3262 3204 3250 0 +52.18(+1.63%)
Sep 18, 2015 3222 3264 3191 3198 0 -73.80(-2.26%)
Sep 17, 2015 3289 3323 3241 3272 0 -28.88(-0.88%)
Sep 16, 2015 3300 3316 3275 3300 0 -0.12(-0.00%)
Sep 15, 2015 3275 3316 3251 3301 0 +45.15(+1.39%)
Sep 14, 2015 3301 3306 3248 3255 0 -44.67(-1.35%)
Sep 11, 2015 3268 3302 3255 3300 0 +24.25(+0.74%)
Sep 10, 2015 3242 3304 3230 3276 0 +26.62(+0.82%)
Sep 09, 2015 3344 3361 3242 3249 0 -61.39(-1.85%)
Sep 08, 2015 3307 3315 3263 3311 0 +63.64(+1.96%)
Sep 04, 2015 3247 3247 3247 3247 0 -44.54(-1.35%)
Sep 03, 2015 3298 3334 3278 3292 0 +14.83(+0.45%)
Sep 02, 2015 3285 3305 3233 3277 0 +29.93(+0.92%)
Sep 01, 2015 3259 3285 3230 3247 0 -70.96(-2.14%)
Aug 31, 2015 3374 3378 3304 3318 0 -53.56(-1.59%)
Aug 28, 2015 3407 3412 3345 3371 0 -30.88(-0.91%)
Aug 27, 2015 3377 3414 3331 3402 0 +77.31(+2.33%)
Aug 26, 2015 3340 3346 3254 3325 0 +92.48(+2.86%)
Aug 25, 2015 3368 3377 3230 3232 0 -7.85(-0.24%)
Aug 24, 2015 3227 3360 2694 3240 0 -59.76(-1.81%)
Aug 21, 2015 3307 3393 3276 3300 0 -117.88(-3.45%)
Aug 20, 2015 3435 3472 3418 3418 0 -29.52(-0.86%)
Aug 19, 2015 3486 3493 3441 3447 0 -50.14(-1.43%)
Aug 18, 2015 3500 3515 3481 3498 0 -15.32(-0.44%)
Aug 17, 2015 3463 3516 3459 3513 0 +32.82(+0.94%)
Aug 14, 2015 3482 3494 3467 3480 0 +1.72(+0.05%)
Aug 13, 2015 3511 3516 3466 3478 0 -15.24(-0.44%)
Aug 12, 2015 3470 3500 3442 3494 0 +8.00(+0.23%)
Aug 11, 2015 3487 3519 3465 3486 0 -18.34(-0.52%)
Aug 10, 2015 3504 3528 3492 3504 0 +27.64(+0.80%)
Aug 07, 2015 3493 3500 3457 3476 0 -15.68(-0.45%)
Aug 06, 2015 3588 3599 3485 3492 0 -90.23(-2.52%)
Aug 05, 2015 3558 3597 3550 3582 0 +40.73(+1.15%)
Aug 04, 2015 3558 3580 3440 3541 0 -73.92(-2.04%)
Aug 03, 2015 3627 3640 3592 3615 0 +7.73(+0.21%)
Jul 31, 2015 3633 3639 3606 3608 0 -13.82(-0.38%)
Jul 30, 2015 3612 3628 3598 3621 0 -11.15(-0.31%)
Jul 29, 2015 3578 3640 3577 3633 0 +55.00(+1.54%)
Jul 28, 2015 3537 3586 3526 3578 0 +56.66(+1.61%)
Jul 27, 2015 3519 3530 3489 3521 0 -23.25(-0.66%)
Jul 24, 2015 3547 3571 3527 3544 0 +6.05(+0.17%)
Jul 23, 2015 3571 3583 3531 3538 0 -24.10(-0.68%)
Jul 22, 2015 3534 3568 3530 3562 0 +28.79(+0.81%)
Jul 21, 2015 3555 3562 3519 3533 0 -28.85(-0.81%)
Jul 20, 2015 3543 3572 3524 3562 0 +20.99(+0.59%)
Jul 17, 2015 3553 3556 3520 3541 0 -12.03(-0.34%)
Jul 16, 2015 3546 3559 3534 3553 0 +23.74(+0.67%)
Jul 15, 2015 3521 3543 3509 3530 0 +0.25(+0.01%)
Jul 14, 2015 3509 3536 3496 3529 0 +19.53(+0.56%)
Jul 13, 2015 3488 3511 3468 3510 0 +52.17(+1.51%)
Jul 10, 2015 3439 3470 3429 3458 0 +49.50(+1.45%)
Jul 09, 2015 3411 3429 3396 3408 0 +52.48(+1.56%)
Jul 08, 2015 3392 3411 3354 3356 0 -67.82(-1.98%)
Jul 07, 2015 3382 3426 3349 3423 0 +50.57(+1.50%)
Jul 06, 2015 3346 3405 3343 3373 0 -22.57(-0.66%)
Jul 02, 2015 3395 3395 3395 3395 0 -4.91(-0.14%)
Jul 01, 2015 3403 3410 3375 3400 0 +24.56(+0.73%)
Jun 30, 2015 3394 3402 3371 3376 0 +2.50(+0.07%)
Jun 29, 2015 3381 3410 3369 3373 0 -35.07(-1.03%)
Jun 26, 2015 3397 3413 3378 3408 0 +21.59(+0.64%)
Jun 25, 2015 3390 3422 3368 3387 0 -10.28(-0.30%)
Jun 24, 2015 3426 3446 3385 3397 0 -37.25(-1.08%)
Jun 23, 2015 3428 3441 3410 3434 0 +14.43(+0.42%)
Jun 22, 2015 3417 3434 3407 3420 0 +17.54(+0.52%)
Jun 19, 2015 3399 3422 3378 3402 0 +13.83(+0.41%)
Jun 18, 2015 3359 3420 3353 3389 0 -2388.15(-41.34%)
Jun 17, 2015 5788 5818 5743 5777 0 +2434.04(+72.82%)
Jun 16, 2015 3323 3348 3312 3343 0 +19.89(+0.60%)
Jun 15, 2015 3335 3348 3299 3323 0 +5.07(+0.15%)
Jun 12, 2015 3318 3337 3300 3318 0 -10.88(-0.33%)
Jun 11, 2015 3322 3350 3316 3329 0 +22.20(+0.67%)
Jun 10, 2015 3257 3315 3253 3306 0 +64.22(+1.98%)
Jun 09, 2015 3226 3256 3213 3242 0 +18.90(+0.59%)
Jun 08, 2015 3238 3244 3216 3223 0 -14.76(-0.46%)
Jun 05, 2015 3257 3262 3231 3238 0 -25.79(-0.79%)
Jun 04, 2015 3277 3303 3246 3264 0 -38.64(-1.17%)
Jun 03, 2015 3317 3320 3294 3302 0 +5.48(+0.17%)
Jun 02, 2015 3307 3313 3276 3297 0 -23.06(-0.69%)
Jun 01, 2015 3333 3334 3306 3320 0 +2.06(+0.06%)
May 29, 2015 3340 3345 3300 3318 0 -23.11(-0.69%)
May 28, 2015 3351 3358 3316 3341 0 -8.88(-0.27%)
May 27, 2015 3340 3364 3333 3350 0 +20.83(+0.63%)
May 26, 2015 3358 3372 3316 3329 0 -29.38(-0.87%)
May 22, 2015 3359 3359 3359 3359 0 +9.05(+0.27%)
May 21, 2015 3278 3386 3271 3349 0 +74.47(+2.27%)
May 20, 2015 3297 3307 3265 3275 0 -20.93(-0.64%)
May 19, 2015 3311 3321 3282 3296 0 -8.27(-0.25%)
May 18, 2015 3279 3317 3275 3304 0 +14.45(+0.44%)
May 15, 2015 3280 3295 3260 3290 0 +13.07(+0.40%)
May 14, 2015 3236 3283 3228 3277 0 +60.06(+1.87%)
May 13, 2015 3228 3248 3199 3217 0 -2.58(-0.08%)
May 12, 2015 3217 3241 3207 3219 0 -13.65(-0.42%)
May 11, 2015 3234 3259 3227 3233 0 -6.19(-0.19%)
May 08, 2015 3216 3256 3215 3239 0 +39.41(+1.23%)
May 07, 2015 3188 3210 3173 3200 0 +14.47(+0.45%)
May 06, 2015 3186 3197 3164 3185 0 +2.90(+0.09%)
May 05, 2015 3224 3232 3161 3182 0 -44.92(-1.39%)
May 04, 2015 3233 3264 3216 3227 0 +0.21(+0.01%)
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.