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 30, 2019 2006 2038 1989 2031 0 +44.74(+2.25%)
Aug 29, 2019 1979 2007 1969 1986 0 +30.32(+1.55%)
Aug 28, 2019 1934 1960 1920 1956 0 +16.43(+0.85%)
Aug 27, 2019 2007 2011 1933 1939 0 -53.37(-2.68%)
Aug 26, 2019 1993 2001 1974 1993 0 +17.80(+0.90%)
Aug 23, 2019 2018 2042 1968 1975 0 -64.91(-3.18%)
Aug 22, 2019 2034 2048 2008 2040 0 +13.88(+0.69%)
Aug 21, 2019 2044 2059 2021 2026 0 +1.78(+0.09%)
Aug 20, 2019 2020 2040 2004 2024 0 +0.17(+0.01%)
Aug 19, 2019 2004 2037 1997 2024 0 +36.77(+1.85%)
Aug 16, 2019 1949 1998 1938 1987 0 +52.86(+2.73%)
Aug 15, 2019 1949 1960 1904 1934 0 -5.47(-0.28%)
Aug 14, 2019 1985 1990 1935 1940 0 -61.61(-3.08%)
Aug 13, 2019 1979 2024 1960 2001 0 +19.17(+0.97%)
Aug 12, 2019 2001 2013 1975 1982 0 -22.08(-1.10%)
Aug 09, 2019 1998 2016 1977 2004 0 +1.04(+0.05%)
Aug 08, 2019 1985 2018 1976 2003 0 +37.84(+1.93%)
Aug 07, 2019 1898 1972 1886 1965 0 +129.49(+7.05%)
Aug 06, 2019 1855 1860 1795 1836 0 -15.09(-0.82%)
Aug 05, 2019 1866 1898 1831 1851 0 -39.47(-2.09%)
Aug 02, 2019 1877 1896 1862 1891 0 +11.76(+0.63%)
Aug 01, 2019 1891 1934 1868 1879 0 -15.95(-0.84%)
Jul 31, 2019 1915 1925 1877 1895 0 -15.22(-0.80%)
Jul 30, 2019 1886 1914 1873 1910 0 +11.20(+0.59%)
Jul 29, 2019 1875 1913 1868 1899 0 +22.57(+1.20%)
Jul 26, 2019 1874 1894 1865 1876 0 +7.02(+0.38%)
Jul 25, 2019 1882 1893 1853 1869 0 -21.78(-1.15%)
Jul 24, 2019 1881 1895 1852 1891 0 -1.63(-0.09%)
Jul 23, 2019 1861 1899 1848 1893 0 +31.12(+1.67%)
Jul 22, 2019 1896 1903 1850 1861 0 -29.84(-1.58%)
Jul 19, 2019 1928 1936 1891 1891 0 -29.17(-1.52%)
Jul 18, 2019 1925 1946 1888 1920 0 -10.39(-0.54%)
Jul 17, 2019 1979 1984 1923 1931 0 -52.47(-2.65%)
Jul 16, 2019 1983 1992 1958 1983 0 -3.65(-0.18%)
Jul 15, 2019 2010 2017 1972 1987 0 -15.03(-0.75%)
Jul 12, 2019 2022 2048 1991 2002 0 -22.73(-1.12%)
Jul 11, 2019 2082 2115 2008 2025 0 +74.71(+3.83%)
Jul 10, 2019 1935 1959 1923 1950 0 +20.54(+1.06%)
Jul 09, 2019 1935 1953 1919 1929 0 -12.89(-0.66%)
Jul 08, 2019 1945 1964 1924 1942 0 -9.36(-0.48%)
Jul 05, 2019 1926 1970 1916 1952 0 +26.55(+1.38%)
Jul 03, 2019 1921 1949 1917 1925 0 +12.33(+0.64%)
Jul 02, 2019 1914 1924 1883 1913 0 -3.29(-0.17%)
Jul 01, 2019 1904 1956 1890 1916 0 +30.81(+1.63%)
Jun 28, 2019 1911 1927 1872 1885 0 -24.79(-1.30%)
Jun 27, 2019 1842 1952 1836 1910 0 +76.31(+4.16%)
Jun 26, 2019 1829 1847 1802 1834 0 +8.62(+0.47%)
Jun 25, 2019 1794 1832 1780 1825 0 +33.20(+1.85%)
Jun 24, 2019 1821 1823 1779 1792 0 -26.75(-1.47%)
Jun 21, 2019 1824 1831 1797 1819 0 -7.54(-0.41%)
Jun 20, 2019 1860 1868 1807 1826 0 -32.20(-1.73%)
Jun 19, 2019 1862 1883 1851 1858 0 +2.59(+0.14%)
Jun 18, 2019 1862 1879 1844 1856 0 +4.53(+0.24%)
Jun 17, 2019 1848 1864 1830 1851 0 +4.96(+0.27%)
Jun 14, 2019 1862 1865 1838 1846 0 -14.48(-0.78%)
Jun 13, 2019 1834 1863 1825 1861 0 +34.44(+1.89%)
Jun 12, 2019 1843 1847 1802 1826 0 -17.34(-0.94%)
Jun 11, 2019 1871 1893 1837 1844 0 -42.05(-2.23%)
Jun 10, 2019 1872 1917 1863 1886 0 +25.35(+1.36%)
Jun 07, 2019 1871 1884 1849 1860 0 -5.71(-0.31%)
Jun 06, 2019 1838 1887 1824 1866 0 +25.79(+1.40%)
Jun 05, 2019 1912 1915 1829 1840 0 -60.25(-3.17%)
Jun 04, 2019 1878 1948 1871 1901 0 +58.88(+3.20%)
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.