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 (%)
Oct 31, 2014 2644 2666 2623 2638 0 +24.74(+0.95%)
Oct 30, 2014 2598 2627 2589 2613 0 -2.97(-0.11%)
Oct 28, 2014 2609 2620 2591 2616 0 +19.09(+0.74%)
Oct 27, 2014 2580 2607 2573 2597 0 +16.65(+0.65%)
Oct 24, 2014 2561 2589 2546 2581 0 +22.58(+0.88%)
Oct 23, 2014 2568 2582 2551 2558 0 +19.83(+0.78%)
Oct 21, 2014 2499 2548 2487 2538 0 +43.35(+1.74%)
Oct 20, 2014 2464 2505 2457 2495 0 +33.04(+1.34%)
Oct 17, 2014 2467 2476 2435 2462 0 +21.26(+0.87%)
Oct 16, 2014 2409 2465 2396 2441 0 -11.40(-0.46%)
Oct 15, 2014 2451 2475 2395 2452 0 -27.92(-1.13%)
Oct 14, 2014 2477 2503 2459 2480 0 +15.02(+0.61%)
Oct 13, 2014 2542 2544 2460 2465 0 -80.01(-3.14%)
Oct 10, 2014 2520 2574 2506 2545 0 +28.38(+1.13%)
Oct 09, 2014 2527 2554 2508 2516 0 -10.57(-0.42%)
Oct 08, 2014 2485 2530 2475 2527 0 +50.35(+2.03%)
Oct 07, 2014 2484 2508 2472 2477 0 -19.86(-0.80%)
Oct 06, 2014 2508 2516 2488 2497 0 -1.62(-0.06%)
Oct 03, 2014 2479 2515 2466 2498 0 +39.08(+1.59%)
Oct 02, 2014 2432 2467 2419 2459 0 +29.77(+1.23%)
Oct 01, 2014 2445 2457 2420 2429 0 -13.25(-0.54%)
Sep 30, 2014 2469 2489 2427 2443 0 -14.89(-0.61%)
Sep 29, 2014 2459 2472 2437 2457 0 -16.69(-0.67%)
Sep 26, 2014 2465 2485 2456 2474 0 +5.70(+0.23%)
Sep 25, 2014 2496 2503 2464 2468 0 -66.90(-2.64%)
Sep 19, 2014 2553 2557 2524 2535 0 -2.77(-0.11%)
Sep 18, 2014 2561 2569 2529 2538 0 -44.83(-1.74%)
Sep 17, 2014 2574 2597 2565 2583 0 +4.17(+0.16%)
Sep 16, 2014 2544 2592 2538 2579 0 +31.70(+1.24%)
Sep 15, 2014 2551 2555 2533 2547 0 +8.20(+0.32%)
Sep 12, 2014 2563 2567 2529 2539 0 -18.85(-0.74%)
Sep 11, 2014 2546 2561 2539 2558 0 +8.35(+0.33%)
Sep 10, 2014 2536 2559 2528 2549 0 +13.80(+0.54%)
Sep 09, 2014 2560 2568 2526 2536 0 -18.45(-0.72%)
Sep 08, 2014 2580 2601 2546 2554 0 -18.69(-0.73%)
Sep 05, 2014 2528 2588 2510 2573 0 +50.19(+1.99%)
Sep 04, 2014 2496 2541 2484 2523 0 +29.18(+1.17%)
Sep 03, 2014 2483 2505 2475 2493 0 +12.33(+0.50%)
Sep 02, 2014 2478 2494 2468 2481 0 -0.23(-0.01%)
Aug 29, 2014 2481 2481 2481 0 -0.34(-0.01%)
Aug 28, 2014 2476 2488 2468 2482 0 -1.22(-0.05%)
Aug 27, 2014 2491 2500 2477 2483 0 -5.66(-0.23%)
Aug 26, 2014 2486 2497 2472 2488 0 +4.09(+0.16%)
Aug 25, 2014 2496 2503 2479 2484 0 -3.33(-0.13%)
Aug 22, 2014 2484 2503 2477 2488 0 +3.51(+0.14%)
Aug 21, 2014 2515 2516 2482 2484 0 -25.32(-1.01%)
Aug 20, 2014 2505 2517 2496 2510 0 -0.57(-0.02%)
Aug 19, 2014 2502 2516 2491 2510 0 +10.99(+0.44%)
Aug 18, 2014 2504 2510 2486 2499 0 +9.30(+0.37%)
Aug 15, 2014 2507 2511 2476 2490 0 -13.14(-0.52%)
Aug 14, 2014 2504 2514 2493 2503 0 +3.18(+0.13%)
Aug 13, 2014 2499 2511 2484 2500 0 +10.74(+0.43%)
Aug 12, 2014 2481 2496 2469 2489 0 +7.60(+0.31%)
Aug 11, 2014 2470 2492 2463 2481 0 +30.62(+1.25%)
Aug 08, 2014 2427 2480 2418 2451 0 +29.84(+1.23%)
Aug 07, 2014 2444 2456 2383 2421 0 +7.07(+0.29%)
Aug 06, 2014 2357 2460 2350 2414 0 -155.89(-6.07%)
Aug 05, 2014 2625 2656 2510 2570 0 -47.18(-1.80%)
Aug 04, 2014 2589 2633 2584 2617 0 +36.17(+1.40%)
Aug 01, 2014 2538 2598 2535 2581 0 +29.16(+1.14%)
Jul 31, 2014 2594 2607 2544 2552 0 -101.94(-3.84%)
Jul 23, 2014 2644 2658 2633 2654 0 +3.40(+0.13%)
Jul 22, 2014 2627 2661 2623 2650 0 +35.20(+1.35%)
Jul 21, 2014 2612 2627 2594 2615 0 -11.04(-0.42%)
Jul 18, 2014 2580 2634 2576 2626 0 +51.62(+2.01%)
Jul 17, 2014 2595 2616 2570 2574 0 -37.50(-1.44%)
Jul 16, 2014 2632 2644 2597 2612 0 -9.03(-0.34%)
Jul 15, 2014 2618 2633 2603 2621 0 +1.14(+0.04%)
Jul 14, 2014 2627 2636 2610 2620 0 +3.16(+0.12%)
Jul 11, 2014 2606 2624 2596 2617 0 +4.83(+0.18%)
Jul 10, 2014 2595 2620 2584 2612 0 -9.22(-0.35%)
Jul 09, 2014 2618 2630 2603 2621 0 +19.17(+0.74%)
Jul 08, 2014 2636 2640 2593 2602 0 -42.06(-1.59%)
Jul 07, 2014 2649 2661 2635 2644 0 -11.34(-0.43%)
Jul 03, 2014 2655 2655 2655 0 +29.81(+1.14%)
Jul 02, 2014 2631 2651 2613 2625 0 -6.63(-0.25%)
Jul 01, 2014 2637 2648 2614 2632 0 +6.56(+0.25%)
Jun 30, 2014 2636 2647 2620 2625 0 -5.43(-0.21%)
Jun 27, 2014 2628 2638 2614 2631 0 +0.24(+0.01%)
Jun 26, 2014 2624 2644 2605 2631 0 +3.04(+0.12%)
Jun 25, 2014 2611 2642 2598 2628 0 +27.35(+1.05%)
Jun 24, 2014 2614 2638 2574 2600 0 -34.50(-1.31%)
Jun 23, 2014 2663 2667 2623 2635 0 -20.93(-0.79%)
Jun 20, 2014 2687 2693 2652 2656 0 -24.38(-0.91%)
Jun 19, 2014 2696 2705 2675 2680 0 -12.10(-0.45%)
Jun 18, 2014 2664 2694 2637 2692 0 +67.94(+2.59%)
Jun 17, 2014 2616 2636 2605 2624 0 +2.91(+0.11%)
Jun 16, 2014 2612 2634 2596 2621 0 +4.45(+0.17%)
Jun 13, 2014 2622 2635 2604 2617 0 +4.22(+0.16%)
Jun 12, 2014 2663 2668 2607 2613 0 -59.12(-2.21%)
Jun 11, 2014 2672 2689 2660 2672 0 -9.82(-0.37%)
Jun 10, 2014 2688 2696 2664 2682 0 -28.13(-1.04%)
Jun 06, 2014 2723 2737 2700 2710 0 -4.56(-0.17%)
Jun 05, 2014 2677 2721 2646 2714 0 +14.70(+0.54%)
Jun 04, 2014 2648 2713 2638 2700 0 +57.32(+2.17%)
Jun 03, 2014 2655 2663 2637 2642 0 -16.12(-0.61%)
Jun 02, 2014 2655 2672 2641 2658 0 +0.31(+0.01%)
May 30, 2014 2633 2663 2628 2658 0 +23.10(+0.88%)
May 29, 2014 2616 2645 2605 2635 0 +27.18(+1.04%)
May 28, 2014 2611 2629 2604 2608 0 -4.73(-0.18%)
May 27, 2014 2611 2623 2603 2613 0 +9.67(+0.37%)
May 23, 2014 2603 2603 2603 0 +5.41(+0.21%)
May 22, 2014 2574 2601 2562 2597 0 +21.71(+0.84%)
May 21, 2014 2572 2586 2559 2576 0 +15.28(+0.60%)
May 20, 2014 2573 2583 2555 2560 0 -17.57(-0.68%)
May 19, 2014 2551 2600 2547 2578 0 +24.19(+0.95%)
May 16, 2014 2540 2570 2529 2554 0 +11.70(+0.46%)
May 15, 2014 2560 2561 2515 2542 0 -15.63(-0.61%)
May 14, 2014 2571 2580 2552 2558 0 -24.91(-0.96%)
May 13, 2014 2589 2596 2568 2583 0 -2.74(-0.11%)
May 12, 2014 2573 2597 2569 2585 0 +25.24(+0.99%)
May 09, 2014 2550 2566 2531 2560 0 +8.70(+0.34%)
May 08, 2014 2561 2597 2537 2552 0 -19.84(-0.77%)
May 07, 2014 2544 2577 2514 2571 0 +40.09(+1.58%)
May 06, 2014 2552 2559 2528 2531 0 -27.17(-1.06%)
May 05, 2014 2519 2575 2508 2558 0 +33.84(+1.34%)
May 02, 2014 2515 2542 2494 2525 0 +7.50(+0.30%)
May 01, 2014 2480 2534 2475 2517 0 +36.48(+1.47%)
Apr 30, 2014 2473 2490 2446 2481 0 -0.30(-0.01%)
Apr 29, 2014 2488 2503 2467 2481 0 -1.89(-0.08%)
Apr 28, 2014 2482 2513 2462 2483 0 +16.84(+0.68%)
Apr 25, 2014 2473 2488 2455 2466 0 -10.12(-0.41%)
Apr 24, 2014 2483 2497 2465 2476 0 -1.09(-0.04%)
Apr 23, 2014 2481 2504 2469 2477 0 -3.24(-0.13%)
Apr 22, 2014 2470 2502 2457 2480 0 +14.05(+0.57%)
Apr 21, 2014 2471 2483 2457 2466 0 -11.22(-0.45%)
Apr 17, 2014 2478 2478 2478 0 +6.29(+0.25%)
Apr 16, 2014 2477 2485 2455 2471 0 +11.96(+0.49%)
Apr 15, 2014 2459 2472 2406 2459 0 +4.98(+0.20%)
Apr 14, 2014 2445 2469 2431 2454 0 +35.39(+1.46%)
Apr 11, 2014 2401 2443 2389 2419 0 +6.09(+0.25%)
Apr 10, 2014 2484 2516 2407 2413 0 -52.24(-2.12%)
Apr 09, 2014 2417 2472 2408 2465 0 +52.16(+2.16%)
Apr 08, 2014 2436 2450 2397 2413 0 -28.73(-1.18%)
Apr 07, 2014 2474 2479 2430 2442 0 -32.11(-1.30%)
Apr 04, 2014 2515 2531 2467 2474 0 -31.40(-1.25%)
Apr 03, 2014 2482 2511 2476 2505 0 +22.07(+0.89%)
Apr 02, 2014 2458 2494 2452 2483 0 +15.60(+0.63%)
Apr 01, 2014 2466 2487 2449 2468 0 -10.12(-0.41%)
Mar 31, 2014 2476 2498 2463 2478 0 +19.21(+0.78%)
Mar 28, 2014 2441 2470 2436 2458 0 +17.71(+0.73%)
Mar 27, 2014 2459 2474 2428 2441 0 -31.58(-1.28%)
Mar 26, 2014 2502 2521 2454 2472 0 -18.03(-0.72%)
Mar 25, 2014 2478 2520 2465 2490 0 +44.60(+1.82%)
Mar 24, 2014 2463 2472 2414 2446 0 -18.98(-0.77%)
Mar 21, 2014 2492 2502 2441 2465 0 -11.69(-0.47%)
Mar 20, 2014 2466 2485 2457 2476 0 +3.99(+0.16%)
Mar 19, 2014 2483 2496 2456 2472 0 -9.33(-0.38%)
Mar 18, 2014 2494 2500 2468 2482 0 -11.80(-0.47%)
Mar 17, 2014 2465 2503 2457 2494 0 +34.86(+1.42%)
Mar 14, 2014 2445 2482 2443 2459 0 +8.14(+0.33%)
Mar 13, 2014 2470 2487 2442 2451 0 -11.19(-0.45%)
Mar 12, 2014 2461 2488 2438 2462 0 +15.83(+0.65%)
Mar 11, 2014 2471 2478 2438 2446 0 -20.39(-0.83%)
Mar 10, 2014 2469 2478 2453 2466 0 -7.82(-0.32%)
Mar 07, 2014 2470 2490 2458 2474 0 +13.46(+0.55%)
Mar 06, 2014 2506 2508 2454 2461 0 -26.24(-1.06%)
Mar 05, 2014 2496 2507 2475 2487 0 -7.20(-0.29%)
Mar 04, 2014 2487 2507 2478 2494 0 +36.06(+1.47%)
Mar 03, 2014 2459 2481 2433 2458 0 -18.56(-0.75%)
Feb 28, 2014 2468 2518 2447 2477 0 +11.01(+0.45%)
Feb 27, 2014 2437 2474 2427 2466 0 +24.53(+1.00%)
Feb 26, 2014 2448 2466 2429 2441 0 -6.62(-0.27%)
Feb 25, 2014 2427 2469 2414 2448 0 +22.02(+0.91%)
Feb 24, 2014 2427 2454 2420 2426 0 +1.96(+0.08%)
Feb 21, 2014 2423 2442 2409 2424 0 +0.56(+0.02%)
Feb 20, 2014 2389 2438 2382 2423 0 +35.50(+1.49%)
Feb 19, 2014 2377 2413 2362 2388 0 +6.39(+0.27%)
Feb 18, 2014 2385 2399 2367 2381 0 +9.66(+0.41%)
Feb 14, 2014 2372 2372 2372 0 -16.14(-0.68%)
Feb 13, 2014 2331 2402 2327 2388 0 +35.47(+1.51%)
Feb 12, 2014 2334 2386 2316 2352 0 +14.51(+0.62%)
Feb 11, 2014 2308 2363 2279 2338 0 +85.99(+3.82%)
Feb 10, 2014 2244 2258 2231 2252 0 +3.83(+0.17%)
Feb 07, 2014 2217 2258 2213 2248 0 +33.62(+1.52%)
Feb 06, 2014 2183 2217 2178 2214 0 +33.89(+1.55%)
Feb 05, 2014 2139 2192 2131 2180 0 +16.54(+0.76%)
Feb 04, 2014 2171 2180 2145 2164 0 +10.59(+0.49%)
Feb 03, 2014 2215 2221 2147 2153 0 -65.95(-2.97%)
Jan 31, 2014 2191 2230 2175 2219 0 +0.78(+0.04%)
Jan 30, 2014 2210 2237 2201 2218 0 +21.43(+0.98%)
Jan 29, 2014 2215 2223 2191 2197 0 -32.55(-1.46%)
Jan 28, 2014 2217 2249 2211 2230 0 +14.35(+0.65%)
Jan 27, 2014 2213 2230 2195 2215 0 -0.29(-0.01%)
Jan 24, 2014 2244 2252 2215 2216 0 -35.69(-1.59%)
Jan 23, 2014 2257 2268 2240 2251 0 -22.53(-0.99%)
Jan 22, 2014 2272 2305 2260 2274 0 +18.43(+0.82%)
Jan 21, 2014 2268 2273 2242 2255 0 -0.54(-0.02%)
Jan 17, 2014 2256 2256 2256 0 -7.72(-0.34%)
Jan 16, 2014 2260 2270 2240 2264 0 +4.38(+0.19%)
Jan 15, 2014 2272 2288 2250 2259 0 -12.45(-0.55%)
Jan 14, 2014 2277 2285 2260 2272 0 -2.70(-0.12%)
Jan 13, 2014 2291 2312 2269 2274 0 -19.91(-0.87%)
Jan 10, 2014 2307 2319 2273 2294 0 -16.45(-0.71%)
Jan 09, 2014 2294 2340 2272 2311 0 +29.52(+1.29%)
Jan 08, 2014 2251 2287 2233 2281 0 +33.59(+1.49%)
Jan 07, 2014 2242 2261 2234 2248 0 +12.50(+0.56%)
Jan 06, 2014 2263 2276 2228 2235 0 -18.98(-0.84%)
Jan 03, 2014 2255 2263 2239 2254 0 +10.94(+0.49%)
Jan 02, 2014 2265 2272 2237 2243 0 -32.79(-1.44%)
Dec 31, 2013 2276 2276 2276 0 -5.86(-0.26%)
Dec 30, 2013 2273 2288 2267 2282 0 +6.09(+0.27%)
Dec 27, 2013 2276 2298 2269 2276 0 +0.59(+0.03%)
Dec 26, 2013 2272 2282 2265 2275 0 +5.71(+0.25%)
Dec 24, 2013 2269 2269 2269 0 +303.00(+15.41%)
Dec 23, 2013 2010 2019 1951 1966 0 -303.83(-13.38%)
Dec 20, 2013 2217 2288 2200 2270 0 +26.75(+1.19%)
Dec 19, 2013 2241 2256 2216 2243 0 -5.43(-0.24%)
Dec 18, 2013 2189 2253 2178 2249 0 +67.93(+3.11%)
Dec 17, 2013 2213 2216 2179 2181 0 -28.67(-1.30%)
Dec 16, 2013 2207 2229 2199 2210 0 +10.79(+0.49%)
Dec 13, 2013 2212 2218 2187 2199 0 -11.64(-0.53%)
Dec 12, 2013 2223 2228 2198 2210 0 -10.80(-0.49%)
Dec 11, 2013 2211 2241 2201 2221 0 +13.49(+0.61%)
Dec 10, 2013 2176 2231 2164 2208 0 +22.83(+1.04%)
Dec 09, 2013 2190 2198 2167 2185 0 -1.51(-0.07%)
Dec 06, 2013 2173 2195 2166 2186 0 +27.20(+1.26%)
Dec 05, 2013 2185 2198 2152 2159 0 -29.48(-1.35%)
Dec 04, 2013 2212 2216 2169 2189 0 -29.22(-1.32%)
Dec 03, 2013 2207 2225 2197 2218 0 -2.75(-0.12%)
Dec 02, 2013 2231 2246 2206 2221 0 -5.85(-0.26%)
Nov 29, 2013 2232 2243 2221 2227 0 +4.20(+0.19%)
Nov 27, 2013 2222 2222 2222 0 +7.98(+0.36%)
Nov 26, 2013 2230 2244 2210 2214 0 -14.49(-0.65%)
Nov 25, 2013 2239 2250 2221 2229 0 -3.83(-0.17%)
Nov 22, 2013 2214 2237 2211 2233 0 +16.22(+0.73%)
Nov 21, 2013 2195 2223 2194 2216 0 +27.31(+1.25%)
Nov 20, 2013 2180 2198 2174 2189 0 +14.93(+0.69%)
Nov 19, 2013 2192 2200 2170 2174 0 -27.42(-1.25%)
Nov 18, 2013 2208 2212 2193 2202 0 -6.78(-0.31%)
Nov 15, 2013 2197 2218 2190 2208 0 +8.47(+0.39%)
Nov 14, 2013 2185 2210 2177 2200 0 +33.87(+1.56%)
Nov 12, 2013 2159 2171 2152 2166 0 +1.72(+0.08%)
Nov 11, 2013 2167 2181 2159 2164 0 -0.40(-0.02%)
Nov 08, 2013 2149 2168 2141 2165 0 +12.66(+0.59%)
Nov 07, 2013 2171 2182 2144 2152 0 -15.52(-0.72%)
Nov 06, 2013 2179 2185 2157 2168 0 +3.43(+0.16%)
Nov 05, 2013 2166 2195 2138 2164 0 +24.76(+1.16%)
Nov 04, 2013 2159 2166 2133 2139 0 -13.75(-0.64%)
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.