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 29, 2016 3012 3017 2978 2991 0 -19.22(-0.64%)
Jul 28, 2016 2989 3022 2972 3011 0 +19.69(+0.66%)
Jul 27, 2016 3029 3034 2989 2991 0 -33.79(-1.12%)
Jul 26, 2016 3033 3043 3007 3025 0 -4.25(-0.14%)
Jul 25, 2016 3079 3095 3017 3029 0 -73.24(-2.36%)
Jul 22, 2016 3119 3123 3091 3102 0 -13.02(-0.42%)
Jul 21, 2016 3116 3121 3101 3115 0 -2.12(-0.07%)
Jul 20, 2016 3130 3134 3107 3117 0 -1.29(-0.04%)
Jul 19, 2016 3104 3121 3097 3119 0 +2.69(+0.09%)
Jul 18, 2016 3138 3147 3111 3116 0 -11.06(-0.35%)
Jul 15, 2016 3149 3158 3121 3127 0 -6.78(-0.22%)
Jul 14, 2016 3154 3160 3123 3134 0 -1.06(-0.03%)
Jul 13, 2016 3109 3139 3100 3135 0 +34.65(+1.12%)
Jul 12, 2016 3112 3119 3078 3100 0 -11.42(-0.37%)
Jul 11, 2016 3113 3130 3100 3112 0 -2.28(-0.07%)
Jul 08, 2016 3114 3121 3078 3114 0 +33.24(+1.08%)
Jul 07, 2016 3108 3113 3071 3081 0 -19.84(-0.64%)
Jul 06, 2016 3100 3100 3100 3100 0 +35.62(+1.16%)
Jul 05, 2016 3052 3084 3047 3065 0 -1.45(-0.05%)
Jul 01, 2016 3066 3066 3066 3066 0 -26.48(-0.86%)
Jun 30, 2016 3068 3097 3050 3093 0 +36.32(+1.19%)
Jun 29, 2016 3053 3065 3043 3056 0 +22.64(+0.75%)
Jun 28, 2016 3048 3056 3005 3034 0 +15.84(+0.52%)
Jun 27, 2016 3023 3033 3001 3018 0 -13.55(-0.45%)
Jun 24, 2016 2987 3062 2976 3032 0 -16.49(-0.54%)
Jun 23, 2016 3060 3063 3029 3048 0 +9.90(+0.33%)
Jun 22, 2016 3032 3049 3023 3038 0 +15.25(+0.50%)
Jun 21, 2016 3032 3047 3011 3023 0 -0.53(-0.02%)
Jun 20, 2016 3075 3083 3021 3023 0 -49.14(-1.60%)
Jun 17, 2016 3098 3100 3060 3073 0 -21.88(-0.71%)
Jun 16, 2016 3088 3104 3063 3094 0 -15.29(-0.49%)
Jun 15, 2016 3120 3143 3107 3110 0 -11.49(-0.37%)
Jun 14, 2016 3102 3132 3091 3121 0 +17.72(+0.57%)
Jun 13, 2016 3125 3136 3097 3103 0 -27.17(-0.87%)
Jun 10, 2016 3112 3163 3111 3131 0 -3.61(-0.12%)
Jun 09, 2016 3166 3188 3127 3134 0 -40.66(-1.28%)
Jun 08, 2016 3127 3182 3122 3175 0 +48.88(+1.56%)
Jun 07, 2016 3126 3155 3117 3126 0 +8.26(+0.26%)
Jun 06, 2016 3123 3130 3106 3118 0 +2.92(+0.09%)
Jun 03, 2016 3116 3125 3104 3115 0 -6.12(-0.20%)
Jun 02, 2016 3123 3134 3112 3121 0 -4.87(-0.16%)
Jun 01, 2016 3121 3131 3101 3126 0 +4.95(+0.16%)
May 31, 2016 3139 3145 3113 3121 0 -16.01(-0.51%)
May 27, 2016 3137 3137 3137 3137 0 -2.12(-0.07%)
May 26, 2016 3152 3172 3127 3139 0 -14.05(-0.45%)
May 25, 2016 3155 3175 3146 3153 0 +5.74(+0.18%)
May 24, 2016 3185 3194 3138 3147 0 -21.23(-0.67%)
May 23, 2016 3214 3220 3163 3169 0 -41.96(-1.31%)
May 20, 2016 3269 3270 3192 3211 0 -45.55(-1.40%)
May 19, 2016 3280 3296 3242 3256 0 -20.91(-0.64%)
May 18, 2016 3270 3306 3220 3277 0 -17.67(-0.54%)
May 17, 2016 3361 3371 3282 3295 0 -76.41(-2.27%)
May 16, 2016 3344 3378 3332 3371 0 +26.98(+0.81%)
May 13, 2016 3367 3381 3338 3344 0 -37.14(-1.10%)
May 12, 2016 3368 3401 3361 3381 0 +20.83(+0.62%)
May 11, 2016 3413 3414 3359 3360 0 -61.35(-1.79%)
May 10, 2016 3417 3430 3404 3422 0 +12.19(+0.36%)
May 09, 2016 3383 3439 3378 3410 0 +29.52(+0.87%)
May 06, 2016 3374 3402 3363 3380 0 -8.41(-0.25%)
May 05, 2016 3351 3404 3346 3388 0 +37.40(+1.12%)
May 04, 2016 3322 3368 3321 3351 0 -1.25(-0.04%)
May 03, 2016 3289 3369 3249 3352 0 +74.32(+2.27%)
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.