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, 2020 2300 2320 2268 2269 0 -51.89(-2.24%)
Aug 28, 2020 2336 2341 2304 2321 0 -11.58(-0.50%)
Aug 27, 2020 2305 2342 2290 2333 0 +26.91(+1.17%)
Aug 26, 2020 2316 2331 2273 2306 0 -24.38(-1.05%)
Aug 25, 2020 2345 2360 2312 2330 0 -11.10(-0.47%)
Aug 24, 2020 2354 2455 2315 2341 0 -5.19(-0.22%)
Aug 21, 2020 2342 2362 2329 2346 0 +0.75(+0.03%)
Aug 20, 2020 2385 2389 2333 2346 0 -54.00(-2.25%)
Aug 19, 2020 2420 2430 2391 2400 0 -13.03(-0.54%)
Aug 18, 2020 2411 2435 2398 2413 0 +3.48(+0.14%)
Aug 17, 2020 2446 2447 2396 2409 0 -31.48(-1.29%)
Aug 14, 2020 2381 2442 2371 2441 0 +43.67(+1.82%)
Aug 13, 2020 2399 2414 2374 2397 0 -13.66(-0.57%)
Aug 12, 2020 2451 2462 2399 2411 0 -17.37(-0.72%)
Aug 11, 2020 2481 2515 2421 2428 0 -29.57(-1.20%)
Aug 10, 2020 2419 2487 2415 2458 0 +40.44(+1.67%)
Aug 07, 2020 2386 2422 2372 2417 0 +22.79(+0.95%)
Aug 06, 2020 2423 2451 2388 2394 0 -21.99(-0.91%)
Aug 05, 2020 2451 2461 2397 2416 0 -14.67(-0.60%)
Aug 04, 2020 2383 2447 2381 2431 0 +40.46(+1.69%)
Aug 03, 2020 2372 2402 2348 2391 0 +30.75(+1.30%)
Jul 31, 2020 2389 2408 2328 2360 0 -34.34(-1.43%)
Jul 30, 2020 2391 2408 2366 2394 0 -20.80(-0.86%)
Jul 29, 2020 2389 2426 2357 2415 0 +33.19(+1.39%)
Jul 28, 2020 2336 2398 2330 2382 0 +37.99(+1.62%)
Jul 27, 2020 2359 2365 2304 2344 0 -26.54(-1.12%)
Jul 24, 2020 2408 2435 2354 2370 0 -27.72(-1.16%)
Jul 23, 2020 2406 2429 2384 2398 0 -10.79(-0.45%)
Jul 22, 2020 2413 2431 2377 2409 0 -17.31(-0.71%)
Jul 21, 2020 2402 2443 2389 2426 0 +22.35(+0.93%)
Jul 20, 2020 2451 2461 2386 2404 0 -48.53(-1.98%)
Jul 17, 2020 2464 2483 2437 2452 0 -5.23(-0.21%)
Jul 16, 2020 2431 2484 2416 2458 0 +20.35(+0.83%)
Jul 15, 2020 2433 2454 2392 2437 0 +27.08(+1.12%)
Jul 14, 2020 2331 2419 2323 2410 0 +67.32(+2.87%)
Jul 13, 2020 2387 2414 2335 2343 0 -40.69(-1.71%)
Jul 10, 2020 2352 2393 2325 2384 0 +33.48(+1.42%)
Jul 09, 2020 2423 2438 2327 2350 0 -102.80(-4.19%)
Jul 08, 2020 2484 2503 2422 2453 0 -30.25(-1.22%)
Jul 07, 2020 2489 2514 2462 2483 0 -29.75(-1.18%)
Jul 06, 2020 2496 2541 2474 2513 0 +36.53(+1.48%)
Jul 02, 2020 2512 2541 2471 2476 0 +2.05(+0.08%)
Jul 01, 2020 2477 2536 2463 2474 0 -5.23(-0.21%)
Jun 30, 2020 2485 2517 2439 2480 0 +8.82(+0.36%)
Jun 29, 2020 2392 2502 2388 2471 0 +97.64(+4.11%)
Jun 26, 2020 2422 2449 2340 2373 0 -54.15(-2.23%)
Jun 25, 2020 2332 2444 2313 2427 0 +130.75(+5.69%)
Jun 24, 2020 2315 2328 2252 2297 0 -45.60(-1.95%)
Jun 23, 2020 2368 2382 2331 2342 0 -2.57(-0.11%)
Jun 22, 2020 2323 2373 2280 2345 0 +22.98(+0.99%)
Jun 19, 2020 2374 2385 2304 2322 0 -6.17(-0.27%)
Jun 18, 2020 2326 2351 2301 2328 0 -11.94(-0.51%)
Jun 17, 2020 2381 2393 2327 2340 0 -28.85(-1.22%)
Jun 16, 2020 2356 2403 2314 2369 0 +75.04(+3.27%)
Jun 15, 2020 2290 2316 2242 2294 0 -41.31(-1.77%)
Jun 12, 2020 2363 2398 2280 2335 0 +34.70(+1.51%)
Jun 11, 2020 2411 2422 2281 2300 0 -169.64(-6.87%)
Jun 10, 2020 2533 2554 2460 2470 0 -58.70(-2.32%)
Jun 09, 2020 2565 2581 2514 2529 0 -67.20(-2.59%)
Jun 08, 2020 2492 2612 2486 2596 0 +110.82(+4.46%)
Jun 05, 2020 2464 2538 2445 2485 0 +53.79(+2.21%)
Jun 04, 2020 2403 2440 2388 2431 0 +10.74(+0.44%)
Jun 03, 2020 2430 2456 2393 2420 0 +1.84(+0.08%)
Jun 02, 2020 2387 2443 2369 2419 0 +35.15(+1.47%)
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.