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, 2010 895.20 908.09 890.93 895.53 0 -15.00(-1.65%)
Aug 30, 2010 916.15 923.79 908.68 910.53 0 -4.10(-0.45%)
Aug 27, 2010 912.31 923.13 899.61 914.63 0 -5.89(-0.64%)
Aug 26, 2010 932.50 935.91 912.24 920.53 0 -7.27(-0.78%)
Aug 25, 2010 918.28 935.03 913.21 927.80 0 +3.18(+0.34%)
Aug 24, 2010 928.36 934.68 918.92 924.62 0 -13.23(-1.41%)
Aug 23, 2010 938.73 950.44 931.09 937.85 0 +3.72(+0.40%)
Aug 20, 2010 936.11 945.21 926.10 934.13 0 -5.40(-0.57%)
Aug 19, 2010 951.98 954.75 935.25 939.53 0 -14.22(-1.49%)
Aug 18, 2010 950.16 959.12 943.70 953.75 0 +5.10(+0.54%)
Aug 17, 2010 947.78 957.50 942.15 948.65 0 +4.41(+0.47%)
Aug 16, 2010 945.79 951.98 935.45 944.25 0 -5.59(-0.59%)
Aug 13, 2010 949.77 958.38 942.60 949.84 0 -1.07(-0.11%)
Aug 12, 2010 933.58 959.81 929.62 950.90 0 +11.23(+1.20%)
Aug 11, 2010 952.54 956.59 936.51 939.67 0 -25.43(-2.63%)
Aug 10, 2010 968.30 973.13 953.52 965.10 0 -5.92(-0.61%)
Aug 09, 2010 974.61 983.01 961.12 971.02 0 +1.72(+0.18%)
Aug 06, 2010 969.28 974.29 951.87 969.30 0 -6.24(-0.64%)
Aug 05, 2010 981.66 987.57 971.80 975.54 0 -14.35(-1.45%)
Aug 04, 2010 994.39 1004 984.69 989.89 0 -4.75(-0.48%)
Aug 03, 2010 999.29 1009 991.95 994.64 0 -8.69(-0.87%)
Aug 02, 2010 1004 1012 992.11 1003 0 +9.65(+0.97%)
Jul 30, 2010 993.54 1000 980.35 993.68 0 -2.58(-0.26%)
Jul 29, 2010 1007 1025 988.74 996.25 0 -10.13(-1.01%)
Jul 28, 2010 1007 1026 969.77 1006 0 +2.01(+0.20%)
Jul 27, 2010 1005 1024 997.74 1004 0 -13.34(-1.31%)
Jul 26, 2010 1019 1028 1008 1018 0 +0.07(+0.01%)
Jul 23, 2010 1000 1032 992.88 1018 0 +20.92(+2.10%)
Jul 22, 2010 1018 1033 976.29 996.72 0 -14.83(-1.47%)
Jul 21, 2010 1040 1042 1007 1012 0 -23.13(-2.24%)
Jul 20, 2010 1034 1039 1011 1035 0 +10.79(+1.05%)
Jul 19, 2010 1032 1040 1016 1024 0 -7.68(-0.74%)
Jul 16, 2010 1032 1054 1029 1032 0 -15.25(-1.46%)
Jul 15, 2010 1047 1058 1036 1047 0 -1.06(-0.10%)
Jul 14, 2010 1038 1053 1031 1048 0 +8.02(+0.77%)
Jul 13, 2010 1028 1046 1024 1040 0 +19.76(+1.94%)
Jul 12, 2010 1018 1027 1012 1020 0 +0.10(+0.01%)
Jul 09, 2010 1020 1021 1004 1020 0 +10.60(+1.05%)
Jul 08, 2010 1001 1014 991.40 1009 0 +16.75(+1.69%)
Jul 07, 2010 975.91 993.76 964.67 992.64 0 +21.62(+2.23%)
Jul 06, 2010 991.68 999.70 963.46 971.02 0 -6.72(-0.69%)
Jul 02, 2010 977.66 992.24 971.05 977.74 0 -7.05(-0.72%)
Jul 01, 2010 986.61 990.03 963.59 984.80 0 -3.72(-0.38%)
Jun 30, 2010 994.50 1009 977.36 988.52 0 -1.72(-0.17%)
Jun 29, 2010 992.61 1013 985.33 990.24 0 -27.46(-2.70%)
Jun 25, 2010 1018 1034 1013 1018 0 -6.79(-0.66%)
Jun 24, 2010 1043 1045 1019 1024 0 -22.41(-2.14%)
Jun 23, 2010 1049 1056 1040 1047 0 -0.37(-0.04%)
Jun 22, 2010 1060 1069 1044 1047 0 -30.89(-2.87%)
Jun 21, 2010 1108 1112 1074 1078 0 -15.84(-1.45%)
Jun 18, 2010 1094 1128 1092 1094 0 +9.46(+0.87%)
Jun 17, 2010 1089 1093 1076 1085 0 +0.77(+0.07%)
Jun 16, 2010 1091 1099 1078 1084 0 -13.40(-1.22%)
Jun 15, 2010 1090 1102 1083 1097 0 +11.02(+1.01%)
Jun 14, 2010 1098 1107 1082 1086 0 -3.05(-0.28%)
Jun 11, 2010 1080 1095 1072 1089 0 +2.85(+0.26%)
Jun 10, 2010 1065 1091 1043 1086 0 +30.71(+2.91%)
Jun 09, 2010 1072 1080 1044 1056 0 -13.49(-1.26%)
Jun 08, 2010 1058 1076 1051 1069 0 +5.63(+0.53%)
Jun 07, 2010 1059 1093 1033 1063 0 -40.69(-3.69%)
Jun 04, 2010 1104 1136 1099 1104 0 -44.84(-3.90%)
Jun 03, 2010 1149 1161 1131 1149 0 -0.96(-0.08%)
Jun 02, 2010 1131 1151 1126 1150 0 +24.14(+2.14%)
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.