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 (%)
May 29, 2020 2392 2415 2333 2376 0 -22.05(-0.92%)
May 28, 2020 2430 2466 2393 2398 0 -10.33(-0.43%)
May 27, 2020 2359 2410 2314 2409 0 +58.93(+2.51%)
May 26, 2020 2329 2383 2320 2350 0 +62.70(+2.74%)
May 22, 2020 2293 2299 2264 2287 0 -0.30(-0.01%)
May 21, 2020 2291 2330 2265 2287 0 -11.51(-0.50%)
May 20, 2020 2324 2337 2281 2299 0 -2.17(-0.09%)
May 19, 2020 2320 2346 2278 2301 0 -29.21(-1.25%)
May 18, 2020 2339 2366 2313 2330 0 +35.36(+1.54%)
May 15, 2020 2245 2305 2241 2295 0 +28.92(+1.28%)
May 14, 2020 2244 2272 2175 2266 0 +46.60(+2.10%)
May 13, 2020 2303 2314 2192 2219 0 -77.86(-3.39%)
May 12, 2020 2352 2371 2288 2297 0 -44.04(-1.88%)
May 11, 2020 2298 2349 2290 2341 0 +31.53(+1.37%)
May 08, 2020 2284 2324 2261 2310 0 +56.38(+2.50%)
May 07, 2020 2240 2286 2223 2253 0 +47.62(+2.16%)
May 06, 2020 2316 2318 2199 2206 0 -37.94(-1.69%)
May 05, 2020 2236 2270 2215 2244 0 +32.33(+1.46%)
May 04, 2020 2189 2237 2175 2211 0 -3.59(-0.16%)
May 01, 2020 2262 2272 2199 2215 0 -77.52(-3.38%)
Apr 30, 2020 2353 2366 2281 2293 0 -74.13(-3.13%)
Apr 29, 2020 2407 2440 2363 2367 0 -23.56(-0.99%)
Apr 28, 2020 2432 2457 2352 2390 0 +14.99(+0.63%)
Apr 27, 2020 2336 2393 2326 2375 0 +59.22(+2.56%)
Apr 24, 2020 2263 2332 2252 2316 0 +52.87(+2.34%)
Apr 23, 2020 2239 2296 2236 2263 0 +41.53(+1.87%)
Apr 22, 2020 2238 2263 2212 2222 0 +5.17(+0.23%)
Apr 21, 2020 2273 2281 2181 2216 0 -87.53(-3.80%)
Apr 20, 2020 2241 2353 2217 2304 0 +38.43(+1.70%)
Apr 17, 2020 2293 2305 2229 2266 0 +32.08(+1.44%)
Apr 16, 2020 2210 2284 2144 2233 0 -33.96(-1.50%)
Apr 15, 2020 2294 2308 2224 2267 0 -61.22(-2.63%)
Apr 14, 2020 2252 2337 2238 2329 0 +111.98(+5.05%)
Apr 13, 2020 2225 2292 2153 2217 0 -4.22(-0.19%)
Apr 09, 2020 2165 2259 2153 2221 0 +64.26(+2.98%)
Apr 08, 2020 2095 2170 2058 2157 0 +80.06(+3.86%)
Apr 07, 2020 2121 2142 2043 2077 0 +13.36(+0.65%)
Apr 06, 2020 2101 2116 2026 2063 0 +34.76(+1.71%)
Apr 03, 2020 2031 2081 1981 2028 0 -11.04(-0.54%)
Apr 02, 2020 2116 2127 1971 2039 0 -144.85(-6.63%)
Apr 01, 2020 2194 2238 2142 2184 0 -62.15(-2.77%)
Mar 31, 2020 2223 2284 2192 2246 0 +1.51(+0.07%)
Mar 30, 2020 2252 2299 2183 2245 0 +18.28(+0.82%)
Mar 27, 2020 2135 2283 2101 2227 0 +38.33(+1.75%)
Mar 26, 2020 2068 2226 1988 2188 0 +129.30(+6.28%)
Mar 25, 2020 2136 2246 2027 2059 0 -76.56(-3.58%)
Mar 24, 2020 2213 2233 2079 2136 0 -0.99(-0.05%)
Mar 23, 2020 2162 2212 2083 2137 0 -51.80(-2.37%)
Mar 20, 2020 2213 2262 2111 2188 0 -2.83(-0.13%)
Mar 19, 2020 2278 2392 2122 2191 0 -96.68(-4.23%)
Mar 18, 2020 2123 2385 2073 2288 0 +21.31(+0.94%)
Mar 17, 2020 2029 2306 1972 2267 0 +289.51(+14.64%)
Mar 16, 2020 1929 2158 1872 1977 0 -176.87(-8.21%)
Mar 13, 2020 2070 2159 1922 2154 0 +215.07(+11.09%)
Mar 12, 2020 2088 2118 1902 1939 0 -340.24(-14.93%)
Mar 11, 2020 2337 2404 2231 2279 0 -116.52(-4.86%)
Mar 10, 2020 2389 2431 2253 2396 0 +78.12(+3.37%)
Mar 09, 2020 2224 2421 2218 2318 0 -109.31(-4.50%)
Mar 06, 2020 2367 2478 2351 2427 0 -17.42(-0.71%)
Mar 05, 2020 2436 2493 2398 2444 0 -71.79(-2.85%)
Mar 04, 2020 2528 2552 2450 2516 0 +125.28(+5.24%)
Mar 03, 2020 2420 2510 2320 2391 0 -10.56(-0.44%)
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.