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 (%)
Jul 31, 2014 2594 2607 2544 2552 0 -101.94(-3.84%)
Jul 23, 2014 2644 2658 2633 2654 0 +3.40(+0.13%)
Jul 22, 2014 2627 2661 2623 2650 0 +35.20(+1.35%)
Jul 21, 2014 2612 2627 2594 2615 0 -11.04(-0.42%)
Jul 18, 2014 2580 2634 2576 2626 0 +51.62(+2.01%)
Jul 17, 2014 2595 2616 2570 2574 0 -37.50(-1.44%)
Jul 16, 2014 2632 2644 2597 2612 0 -9.03(-0.34%)
Jul 15, 2014 2618 2633 2603 2621 0 +1.14(+0.04%)
Jul 14, 2014 2627 2636 2610 2620 0 +3.16(+0.12%)
Jul 11, 2014 2606 2624 2596 2617 0 +4.83(+0.18%)
Jul 10, 2014 2595 2620 2584 2612 0 -9.22(-0.35%)
Jul 09, 2014 2618 2630 2603 2621 0 +19.17(+0.74%)
Jul 08, 2014 2636 2640 2593 2602 0 -42.06(-1.59%)
Jul 07, 2014 2649 2661 2635 2644 0 -11.34(-0.43%)
Jul 03, 2014 2655 2655 2655 0 +29.81(+1.14%)
Jul 02, 2014 2631 2651 2613 2625 0 -6.63(-0.25%)
Jul 01, 2014 2637 2648 2614 2632 0 +6.56(+0.25%)
Jun 30, 2014 2636 2647 2620 2625 0 -5.43(-0.21%)
Jun 27, 2014 2628 2638 2614 2631 0 +0.24(+0.01%)
Jun 26, 2014 2624 2644 2605 2631 0 +3.04(+0.12%)
Jun 25, 2014 2611 2642 2598 2628 0 +27.35(+1.05%)
Jun 24, 2014 2614 2638 2574 2600 0 -34.50(-1.31%)
Jun 23, 2014 2663 2667 2623 2635 0 -20.93(-0.79%)
Jun 20, 2014 2687 2693 2652 2656 0 -24.38(-0.91%)
Jun 19, 2014 2696 2705 2675 2680 0 -12.10(-0.45%)
Jun 18, 2014 2664 2694 2637 2692 0 +67.94(+2.59%)
Jun 17, 2014 2616 2636 2605 2624 0 +2.91(+0.11%)
Jun 16, 2014 2612 2634 2596 2621 0 +4.45(+0.17%)
Jun 13, 2014 2622 2635 2604 2617 0 +4.22(+0.16%)
Jun 12, 2014 2663 2668 2607 2613 0 -59.12(-2.21%)
Jun 11, 2014 2672 2689 2660 2672 0 -9.82(-0.37%)
Jun 10, 2014 2688 2696 2664 2682 0 -28.13(-1.04%)
Jun 06, 2014 2723 2737 2700 2710 0 -4.56(-0.17%)
Jun 05, 2014 2677 2721 2646 2714 0 +14.70(+0.54%)
Jun 04, 2014 2648 2713 2638 2700 0 +57.32(+2.17%)
Jun 03, 2014 2655 2663 2637 2642 0 -16.12(-0.61%)
Jun 02, 2014 2655 2672 2641 2658 0 +0.31(+0.01%)
May 30, 2014 2633 2663 2628 2658 0 +23.10(+0.88%)
May 29, 2014 2616 2645 2605 2635 0 +27.18(+1.04%)
May 28, 2014 2611 2629 2604 2608 0 -4.73(-0.18%)
May 27, 2014 2611 2623 2603 2613 0 +9.67(+0.37%)
May 23, 2014 2603 2603 2603 0 +5.41(+0.21%)
May 22, 2014 2574 2601 2562 2597 0 +21.71(+0.84%)
May 21, 2014 2572 2586 2559 2576 0 +15.28(+0.60%)
May 20, 2014 2573 2583 2555 2560 0 -17.57(-0.68%)
May 19, 2014 2551 2600 2547 2578 0 +24.19(+0.95%)
May 16, 2014 2540 2570 2529 2554 0 +11.70(+0.46%)
May 15, 2014 2560 2561 2515 2542 0 -15.63(-0.61%)
May 14, 2014 2571 2580 2552 2558 0 -24.91(-0.96%)
May 13, 2014 2589 2596 2568 2583 0 -2.74(-0.11%)
May 12, 2014 2573 2597 2569 2585 0 +25.24(+0.99%)
May 09, 2014 2550 2566 2531 2560 0 +8.70(+0.34%)
May 08, 2014 2561 2597 2537 2552 0 -19.84(-0.77%)
May 07, 2014 2544 2577 2514 2571 0 +40.09(+1.58%)
May 06, 2014 2552 2559 2528 2531 0 -27.17(-1.06%)
May 05, 2014 2519 2575 2508 2558 0 +33.84(+1.34%)
May 02, 2014 2515 2542 2494 2525 0 +7.50(+0.30%)
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.