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 30, 2020 1962 1977 1943 1968 0 +4.19(+0.21%)
Oct 29, 2020 1985 1992 1941 1964 0 -23.25(-1.17%)
Oct 28, 2020 2029 2053 1983 1987 0 -73.41(-3.56%)
Oct 27, 2020 2092 2102 2054 2061 0 -48.56(-2.30%)
Oct 26, 2020 2105 2125 2063 2109 0 -10.26(-0.48%)
Oct 23, 2020 2100 2133 2096 2120 0 +31.48(+1.51%)
Oct 22, 2020 2073 2091 2054 2088 0 +13.05(+0.63%)
Oct 21, 2020 2066 2098 2056 2075 0 -14.65(-0.70%)
Oct 20, 2020 2084 2109 2057 2090 0 +15.55(+0.75%)
Oct 19, 2020 2113 2133 2070 2074 0 -21.89(-1.04%)
Oct 16, 2020 2093 2111 2074 2096 0 +3.19(+0.15%)
Oct 15, 2020 2042 2096 2036 2093 0 +35.45(+1.72%)
Oct 14, 2020 2073 2089 2054 2057 0 -20.50(-0.99%)
Oct 13, 2020 2088 2106 2069 2078 0 -20.19(-0.96%)
Oct 12, 2020 2100 2125 2084 2098 0 +1.60(+0.08%)
Oct 09, 2020 2146 2151 2090 2096 0 -38.65(-1.81%)
Oct 08, 2020 2114 2146 2087 2135 0 +30.64(+1.46%)
Oct 07, 2020 2061 2124 2058 2104 0 +55.52(+2.71%)
Oct 06, 2020 2076 2102 2044 2049 0 -23.80(-1.15%)
Oct 05, 2020 2049 2075 2039 2073 0 +36.14(+1.77%)
Oct 02, 2020 2005 2067 1998 2037 0 +1.24(+0.06%)
Oct 01, 2020 2050 2061 2011 2035 0 -13.14(-0.64%)
Sep 30, 2020 2032 2082 2024 2049 0 +21.54(+1.06%)
Sep 29, 2020 2042 2058 2009 2027 0 -16.65(-0.81%)
Sep 28, 2020 2050 2082 2032 2044 0 +11.85(+0.58%)
Sep 25, 2020 2021 2071 1986 2032 0 -11.89(-0.58%)
Sep 24, 2020 2115 2128 2029 2044 0 -93.85(-4.39%)
Sep 23, 2020 2173 2190 2134 2138 0 -27.50(-1.27%)
Sep 22, 2020 2189 2206 2154 2165 0 -33.48(-1.52%)
Sep 21, 2020 2188 2198 2142 2199 0 -7.04(-0.32%)
Sep 18, 2020 2169 2216 2138 2206 0 +41.97(+1.94%)
Sep 17, 2020 2108 2181 2095 2164 0 +38.14(+1.79%)
Sep 16, 2020 2092 2140 2052 2125 0 +40.96(+1.96%)
Sep 15, 2020 2120 2147 2082 2084 0 -32.56(-1.54%)
Sep 14, 2020 2098 2129 2093 2117 0 +27.63(+1.32%)
Sep 11, 2020 2110 2114 2061 2089 0 -16.81(-0.80%)
Sep 10, 2020 2158 2165 2105 2106 0 -51.86(-2.40%)
Sep 09, 2020 2171 2188 2145 2158 0 -1.54(-0.07%)
Sep 08, 2020 2201 2218 2149 2160 0 -37.39(-1.70%)
Sep 04, 2020 2220 2237 2163 2197 0 -19.57(-0.88%)
Sep 03, 2020 2251 2283 2200 2217 0 -20.00(-0.89%)
Sep 02, 2020 2211 2259 2208 2237 0 +24.80(+1.12%)
Sep 01, 2020 2267 2268 2190 2212 0 -57.48(-2.53%)
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%)
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.