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 (%)
Dec 31, 2008 894.08 911.92 881.58 900.04 0 +8.68(+0.97%)
Dec 30, 2008 876.64 895.22 868.73 891.37 0 +20.30(+2.33%)
Dec 29, 2008 863.57 877.78 854.66 871.07 0 +8.57(+0.99%)
Dec 26, 2008 873.32 876.75 853.91 862.50 0 -6.90(-0.79%)
Dec 25, 2008 864.35 875.13 854.59 869.40 0 +0.00(+0.00%)
Dec 24, 2008 864.35 875.13 854.59 869.40 0 +6.87(+0.80%)
Dec 23, 2008 880.74 890.05 856.00 862.53 0 -16.36(-1.86%)
Dec 22, 2008 873.43 886.35 837.73 878.90 0 -12.67(-1.42%)
Dec 19, 2008 909.89 917.44 872.00 891.57 0 +3.75(+0.42%)
Dec 18, 2008 879.26 905.06 864.24 887.82 0 +15.69(+1.80%)
Dec 17, 2008 884.43 895.98 861.05 872.12 0 -27.05(-3.01%)
Dec 16, 2008 887.28 908.31 859.34 899.17 0 +19.11(+2.17%)
Dec 15, 2008 899.72 908.57 869.00 880.06 0 -17.96(-2.00%)
Dec 12, 2008 883.38 904.55 871.88 898.02 0 -7.66(-0.85%)
Dec 11, 2008 910.25 934.23 899.71 905.69 0 -7.55(-0.83%)
Dec 10, 2008 898.10 918.31 886.82 913.24 0 +21.25(+2.38%)
Dec 09, 2008 896.81 928.76 883.99 891.98 0 -13.79(-1.52%)
Dec 08, 2008 903.99 919.95 872.75 905.77 0 +21.80(+2.47%)
Dec 05, 2008 837.23 889.23 817.58 883.97 0 +35.91(+4.23%)
Dec 04, 2008 828.18 877.27 818.14 848.05 0 +10.29(+1.23%)
Dec 03, 2008 829.56 859.71 811.80 837.76 0 -8.46(-1.00%)
Dec 02, 2008 843.40 859.68 821.34 846.22 0 +9.20(+1.10%)
Dec 01, 2008 883.14 892.86 833.76 837.01 0 -63.64(-7.07%)
Nov 28, 2008 878.16 905.89 877.34 900.65 0 +20.24(+2.30%)
Nov 27, 2008 850.54 885.78 835.66 880.41 0 +0.00(+0.00%)
Nov 26, 2008 850.54 885.78 835.66 880.41 0 +15.61(+1.81%)
Nov 25, 2008 887.43 910.81 841.10 864.80 0 -8.55(-0.98%)
Nov 24, 2008 833.26 890.30 817.74 873.35 0 +53.86(+6.57%)
Nov 21, 2008 835.68 839.80 740.03 819.49 0 +4.28(+0.52%)
Nov 20, 2008 835.78 884.32 805.62 815.22 0 -28.58(-3.39%)
Nov 19, 2008 872.16 905.45 840.98 843.79 0 -32.88(-3.75%)
Nov 18, 2008 852.41 885.88 839.49 876.68 0 +21.64(+2.53%)
Nov 17, 2008 865.95 879.90 843.17 855.03 0 -26.17(-2.97%)
Nov 14, 2008 905.10 930.15 873.14 881.21 0 -41.00(-4.45%)
Nov 13, 2008 851.86 930.87 837.58 922.21 0 +68.46(+8.02%)
Nov 12, 2008 864.16 877.72 847.98 853.75 0 -22.72(-2.59%)
Nov 11, 2008 888.17 908.19 857.17 876.47 0 -16.78(-1.88%)
Nov 10, 2008 918.65 931.31 877.74 893.25 0 -15.13(-1.67%)
Nov 07, 2008 894.71 917.09 882.50 908.38 0 +17.96(+2.02%)
Nov 06, 2008 915.19 935.15 882.18 890.42 0 -32.55(-3.53%)
Nov 05, 2008 936.73 969.15 909.31 922.97 0 -11.07(-1.19%)
Nov 04, 2008 930.78 955.73 912.32 934.04 0 +25.94(+2.86%)
Nov 03, 2008 917.91 936.46 891.60 908.10 0 -9.89(-1.08%)
Oct 31, 2008 891.10 948.52 885.78 918.00 0 +27.50(+3.09%)
Oct 30, 2008 844.63 900.23 842.46 890.50 0 +78.02(+9.60%)
Oct 29, 2008 842.88 854.71 799.84 812.48 0 -34.49(-4.07%)
Oct 28, 2008 766.68 849.63 747.74 846.97 0 +101.90(+13.68%)
Oct 27, 2008 811.30 828.12 734.86 745.07 0 -79.90(-9.69%)
Oct 24, 2008 804.08 848.08 780.60 824.97 0 -32.16(-3.75%)
Oct 23, 2008 870.66 895.60 815.30 857.13 0 -6.64(-0.77%)
Oct 22, 2008 880.26 891.24 840.47 863.77 0 -35.67(-3.97%)
Oct 21, 2008 878.62 931.03 873.12 899.44 0 +9.31(+1.05%)
Oct 20, 2008 869.59 897.34 844.84 890.13 0 +40.71(+4.79%)
Oct 17, 2008 844.84 891.09 827.50 849.42 0 -14.29(-1.65%)
Oct 16, 2008 824.01 886.25 791.34 863.71 0 +40.22(+4.88%)
Oct 15, 2008 893.36 903.54 814.74 823.48 0 -75.63(-8.41%)
Oct 14, 2008 980.05 999.48 874.90 899.12 0 -50.53(-5.32%)
Oct 13, 2008 928.17 959.05 876.87 949.64 0 +56.41(+6.32%)
Oct 10, 2008 859.74 954.56 775.18 893.24 0 -11.96(-1.32%)
Oct 09, 2008 958.46 962.89 887.68 905.20 0 -13.38(-1.46%)
Oct 08, 2008 903.22 965.16 888.82 918.58 0 -4.06(-0.44%)
Oct 07, 2008 987.72 1008 910.89 922.64 0 -39.13(-4.07%)
Oct 06, 2008 975.96 998.46 898.69 961.77 0 -37.65(-3.77%)
Oct 03, 2008 1042 1064 992.51 999.42 0 -27.34(-2.66%)
Oct 02, 2008 1054 1074 1017 1027 0 -26.27(-2.49%)
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.