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, 2009 1201 1209 1183 1197 0 -7.44(-0.62%)
Sep 29, 2009 1215 1224 1191 1204 0 +46.78(+4.04%)
Sep 28, 2009 1154 1169 1144 1157 0 +7.67(+0.67%)
Sep 25, 2009 1146 1163 1139 1150 0 -2.15(-0.19%)
Sep 24, 2009 1172 1177 1136 1152 0 -25.59(-2.17%)
Sep 23, 2009 1181 1194 1172 1177 0 -7.12(-0.60%)
Sep 22, 2009 1187 1191 1172 1185 0 -1.80(-0.15%)
Sep 21, 2009 1173 1191 1167 1186 0 +7.39(+0.63%)
Sep 18, 2009 1186 1192 1172 1179 0 -1.15(-0.10%)
Sep 17, 2009 1187 1197 1174 1180 0 +1.52(+0.13%)
Sep 16, 2009 1181 1197 1173 1179 0 -0.78(-0.07%)
Sep 15, 2009 1184 1188 1168 1179 0 -3.17(-0.27%)
Sep 14, 2009 1174 1186 1170 1183 0 +3.97(+0.34%)
Sep 11, 2009 1184 1190 1174 1179 0 -3.53(-0.30%)
Sep 10, 2009 1175 1184 1165 1182 0 +9.28(+0.79%)
Sep 09, 2009 1169 1180 1158 1173 0 +3.54(+0.30%)
Sep 08, 2009 1185 1186 1157 1169 0 -11.62(-0.98%)
Sep 04, 2009 1181 1181 1181 0 +11.36(+0.97%)
Sep 03, 2009 1171 1177 1152 1170 0 -0.65(-0.06%)
Sep 02, 2009 1169 1181 1157 1170 0 -9.14(-0.78%)
Sep 01, 2009 1183 1203 1169 1179 0 -7.21(-0.61%)
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%)
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.