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 (%)
Aug 31, 2009 1173 1195 1165 1187 0 +9.56(+0.81%)
Aug 28, 2009 1184 1187 1167 1177 0 -0.87(-0.07%)
Aug 27, 2009 1183 1191 1169 1178 0 -0.51(-0.04%)
Aug 26, 2009 1172 1186 1155 1178 0 +5.47(+0.47%)
Aug 25, 2009 1148 1179 1141 1173 0 +26.45(+2.31%)
Aug 24, 2009 1150 1153 1138 1146 0 +3.79(+0.33%)
Aug 21, 2009 1128 1146 1120 1143 0 +20.00(+1.78%)
Aug 20, 2009 1114 1126 1104 1123 0 +10.89(+0.98%)
Aug 19, 2009 1100 1116 1093 1112 0 +0.95(+0.09%)
Aug 18, 2009 1108 1115 1095 1111 0 +9.70(+0.88%)
Aug 17, 2009 1103 1117 1090 1101 0 -19.26(-1.72%)
Aug 14, 2009 1123 1131 1104 1120 0 +3.09(+0.28%)
Aug 13, 2009 1110 1128 1097 1117 0 +6.71(+0.60%)
Aug 12, 2009 1096 1122 1091 1111 0 +6.15(+0.56%)
Aug 11, 2009 1105 1112 1094 1104 0 -1.25(-0.11%)
Aug 10, 2009 1098 1109 1090 1106 0 +5.11(+0.46%)
Aug 07, 2009 1094 1110 1087 1101 0 +10.64(+0.98%)
Aug 06, 2009 1096 1103 1081 1090 0 -6.53(-0.60%)
Aug 05, 2009 1099 1109 1085 1096 0 +3.64(+0.33%)
Aug 04, 2009 1112 1123 1077 1093 0 -4.87(-0.44%)
Aug 03, 2009 1098 1107 1074 1098 0 +7.54(+0.69%)
Jul 31, 2009 1095 1104 1079 1090 0 -4.56(-0.42%)
Jul 30, 2009 1104 1119 1086 1095 0 -4.64(-0.42%)
Jul 29, 2009 1087 1108 1079 1099 0 +12.19(+1.12%)
Jul 28, 2009 1079 1096 1070 1087 0 +6.05(+0.56%)
Jul 27, 2009 1085 1092 1064 1081 0 +1.92(+0.18%)
Jul 25, 2009 1058 1081 1055 1079 0 -7.10(-0.65%)
Jul 24, 2009 1057 1088 1053 1086 0 +23.94(+2.25%)
Jul 23, 2009 1052 1072 1040 1062 0 +12.06(+1.15%)
Jul 22, 2009 1054 1061 1043 1050 0 +2.86(+0.27%)
Jul 21, 2009 1051 1060 1033 1047 0 +35.35(+3.49%)
Jun 26, 2009 1011 1018 999.39 1012 0 -0.12(-0.01%)
Jun 25, 2009 1010 1019 1004 1012 0 +3.12(+0.31%)
Jun 24, 2009 1004 1017 996.49 1009 0 +7.02(+0.70%)
Jun 23, 2009 1005 1014 987.63 1002 0 -1.53(-0.15%)
Jun 22, 2009 1012 1023 996.52 1004 0 -31.65(-3.06%)
Jun 19, 2009 1035 1052 1023 1035 0 +4.50(+0.44%)
Jun 18, 2009 1011 1036 1006 1031 0 +19.95(+1.97%)
Jun 17, 2009 989.62 1024 985.33 1011 0 +23.10(+2.34%)
Jun 16, 2009 992.76 999.45 980.18 987.70 0 -3.03(-0.31%)
Jun 15, 2009 1002 1003 980.63 990.73 0 -17.87(-1.77%)
Jun 12, 2009 998.89 1011 989.32 1009 0 +5.22(+0.52%)
Jun 11, 2009 1004 1018 995.88 1003 0 -2.11(-0.21%)
Jun 10, 2009 1015 1022 995.43 1005 0 -6.36(-0.63%)
Jun 09, 2009 1020 1022 1003 1012 0 -4.44(-0.44%)
Jun 08, 2009 1006 1027 1001 1016 0 +10.25(+1.02%)
Jun 05, 2009 1021 1029 995.21 1006 0 -1.66(-0.16%)
Jun 04, 2009 1013 1026 994.01 1008 0 -9.05(-0.89%)
Jun 03, 2009 1031 1035 1005 1017 0 -23.04(-2.22%)
Jun 02, 2009 1023 1051 1015 1040 0 +14.56(+1.42%)
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.