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 (%)
Sep 30, 2008 1046 1081 1023 1055 0 +22.44(+2.17%)
Sep 29, 2008 1082 1102 999.88 1032 0 -67.80(-6.16%)
Sep 26, 2008 1056 1118 1050 1100 0 +22.91(+2.13%)
Sep 25, 2008 1063 1099 1055 1077 0 +19.20(+1.82%)
Sep 24, 2008 1067 1080 1028 1058 0 -2.53(-0.24%)
Sep 23, 2008 1095 1106 1055 1060 0 -32.75(-3.00%)
Sep 22, 2008 1124 1129 1090 1093 0 -35.32(-3.13%)
Sep 19, 2008 1157 1188 1117 1128 0 +2.64(+0.23%)
Sep 18, 2008 1107 1137 1078 1126 0 +32.86(+3.01%)
Sep 17, 2008 1135 1141 1087 1093 0 -49.17(-4.31%)
Sep 16, 2008 1145 1154 1117 1142 0 -16.89(-1.46%)
Sep 15, 2008 1165 1188 1149 1159 0 -35.14(-2.94%)
Sep 12, 2008 1190 1208 1177 1194 0 -5.30(-0.44%)
Sep 11, 2008 1163 1201 1154 1199 0 +31.64(+2.71%)
Sep 10, 2008 1160 1178 1151 1168 0 +11.97(+1.04%)
Sep 09, 2008 1184 1198 1153 1156 0 -27.71(-2.34%)
Sep 08, 2008 1165 1186 1145 1184 0 +44.16(+3.88%)
Sep 05, 2008 1150 1158 1124 1139 0 -15.52(-1.34%)
Sep 04, 2008 1172 1184 1150 1155 0 -24.09(-2.04%)
Sep 03, 2008 1179 1186 1159 1179 0 -0.57(-0.05%)
Sep 02, 2008 1178 1197 1164 1180 0 +12.72(+1.09%)
Sep 01, 2008 1172 1182 1162 1167 0 +0.00(+0.00%)
Aug 29, 2008 1172 1182 1162 1167 0 -11.09(-0.94%)
Aug 28, 2008 1171 1183 1161 1178 0 +13.42(+1.15%)
Aug 27, 2008 1166 1174 1150 1164 0 -1.71(-0.15%)
Aug 26, 2008 1162 1176 1150 1166 0 +4.69(+0.40%)
Aug 25, 2008 1183 1190 1156 1162 0 -26.17(-2.20%)
Aug 22, 2008 1188 1196 1178 1188 0 +4.01(+0.34%)
Aug 21, 2008 1166 1189 1152 1184 0 +13.21(+1.13%)
Aug 20, 2008 1190 1192 1160 1170 0 -16.33(-1.38%)
Aug 19, 2008 1201 1206 1179 1187 0 -17.90(-1.49%)
Aug 18, 2008 1216 1222 1195 1205 0 -10.05(-0.83%)
Aug 15, 2008 1206 1226 1196 1215 0 +12.70(+1.06%)
Aug 14, 2008 1195 1218 1177 1202 0 +6.12(+0.51%)
Aug 13, 2008 1186 1208 1174 1196 0 -4.52(-0.38%)
Aug 12, 2008 1205 1221 1190 1200 0 -7.74(-0.64%)
Aug 11, 2008 1206 1228 1196 1208 0 -0.58(-0.05%)
Aug 08, 2008 1166 1215 1159 1209 0 +41.53(+3.56%)
Aug 07, 2008 1171 1185 1156 1167 0 -9.14(-0.78%)
Aug 06, 2008 1181 1188 1166 1176 0 -4.11(-0.35%)
Aug 05, 2008 1155 1186 1148 1180 0 +30.12(+2.62%)
Aug 04, 2008 1143 1162 1132 1150 0 +8.49(+0.74%)
Aug 01, 2008 1169 1176 1131 1142 0 -16.41(-1.42%)
Jul 31, 2008 1169 1190 1142 1158 0 -17.04(-1.45%)
Jul 30, 2008 1176 1194 1159 1175 0 +7.89(+0.68%)
Jul 29, 2008 1164 1173 1139 1167 0 +25.66(+2.25%)
Jul 28, 2008 1174 1183 1138 1142 0 -30.13(-2.57%)
Jul 25, 2008 1167 1189 1154 1172 0 +8.91(+0.77%)
Jul 24, 2008 1188 1195 1157 1163 0 -19.64(-1.66%)
Jul 23, 2008 1173 1200 1162 1183 0 +11.68(+1.00%)
Jul 22, 2008 1139 1178 1134 1171 0 +22.84(+1.99%)
Jul 21, 2008 1147 1160 1128 1148 0 +4.85(+0.42%)
Jul 18, 2008 1164 1175 1126 1143 0 -21.76(-1.87%)
Jul 17, 2008 1162 1177 1131 1165 0 +7.15(+0.62%)
Jul 16, 2008 1146 1168 1122 1158 0 +14.59(+1.28%)
Jul 15, 2008 1139 1155 1102 1143 0 -3.51(-0.31%)
Jul 14, 2008 1167 1172 1136 1147 0 -8.35(-0.72%)
Jul 11, 2008 1155 1177 1136 1155 0 -12.54(-1.07%)
Jul 10, 2008 1158 1179 1147 1168 0 +13.32(+1.15%)
Jul 09, 2008 1155 1170 1146 1154 0 +0.52(+0.05%)
Jul 08, 2008 1139 1169 1130 1154 0 +10.78(+0.94%)
Jul 07, 2008 1141 1159 1131 1143 0 +4.92(+0.43%)
Jul 04, 2008 1144 1157 1132 1138 0 +0.00(+0.00%)
Jul 03, 2008 1144 1157 1132 1138 0 -3.00(-0.26%)
Jul 02, 2008 1165 1168 1137 1141 0 -21.97(-1.89%)
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.