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 (%)
Mar 28, 2013 1767 1767 1767 0 +6.40(+0.36%)
Mar 27, 2013 1765 1770 1753 1761 0 -10.16(-0.57%)
Mar 26, 2013 1759 1786 1752 1771 0 +20.88(+1.19%)
Mar 25, 2013 1754 1772 1745 1750 0 -2.68(-0.15%)
Mar 22, 2013 1736 1754 1734 1753 0 +20.13(+1.16%)
Mar 21, 2013 1736 1749 1729 1733 0 -11.98(-0.69%)
Mar 20, 2013 1726 1754 1723 1745 0 +33.67(+1.97%)
Mar 19, 2013 1681 1729 1679 1711 0 +43.38(+2.60%)
Mar 18, 2013 1654 1677 1647 1668 0 +0.79(+0.05%)
Mar 15, 2013 1661 1670 1653 1667 0 +4.52(+0.27%)
Mar 14, 2013 1659 1667 1651 1662 0 +7.76(+0.47%)
Mar 13, 2013 1624 1658 1623 1655 0 +40.22(+2.49%)
Mar 12, 2013 1617 1625 1604 1614 0 -12.66(-0.78%)
Mar 11, 2013 1609 1629 1607 1627 0 +15.77(+0.98%)
Mar 08, 2013 1605 1616 1596 1611 0 +10.66(+0.67%)
Mar 07, 2013 1602 1606 1588 1601 0 -0.86(-0.05%)
Mar 06, 2013 1620 1623 1598 1601 0 -13.04(-0.81%)
Mar 05, 2013 1611 1624 1596 1615 0 -5.45(-0.34%)
Mar 04, 2013 1602 1621 1596 1620 0 +12.36(+0.77%)
Mar 01, 2013 1591 1610 1583 1608 0 +14.12(+0.89%)
Feb 28, 2013 1600 1607 1588 1593 0 -3.02(-0.19%)
Feb 27, 2013 1581 1600 1576 1596 0 +13.85(+0.88%)
Feb 26, 2013 1584 1593 1568 1583 0 -29.75(-1.85%)
Feb 22, 2013 1621 1625 1604 1612 0 -7.40(-0.46%)
Feb 21, 2013 1616 1624 1609 1620 0 -0.73(-0.05%)
Feb 20, 2013 1636 1643 1620 1621 0 +19.08(+1.19%)
Feb 15, 2013 1601 1601 1601 0 -24.82(-1.53%)
Feb 14, 2013 1600 1632 1595 1626 0 +20.53(+1.28%)
Feb 13, 2013 1610 1611 1594 1606 0 -9.42(-0.58%)
Feb 12, 2013 1616 1618 1609 1615 0 +5.68(+0.35%)
Feb 11, 2013 1609 1617 1603 1609 0 +1.86(+0.12%)
Feb 08, 2013 1604 1615 1601 1608 0 +1.19(+0.07%)
Feb 07, 2013 1610 1613 1597 1606 0 -3.00(-0.19%)
Feb 06, 2013 1620 1628 1594 1609 0 +26.12(+1.65%)
Feb 04, 2013 1593 1600 1580 1583 0 -16.41(-1.03%)
Feb 01, 2013 1599 1607 1594 1600 0 +14.15(+0.89%)
Jan 31, 2013 1590 1595 1581 1586 0 -6.32(-0.40%)
Jan 30, 2013 1589 1600 1582 1592 0 +2.47(+0.16%)
Jan 29, 2013 1584 1598 1580 1589 0 -0.40(-0.03%)
Jan 28, 2013 1582 1599 1574 1590 0 -3.88(-0.24%)
Jan 25, 2013 1599 1606 1583 1594 0 +0.24(+0.02%)
Jan 24, 2013 1604 1611 1590 1593 0 -11.15(-0.69%)
Jan 23, 2013 1591 1606 1588 1605 0 +9.10(+0.57%)
Jan 22, 2013 1587 1602 1581 1596 0 +3.73(+0.23%)
Jan 18, 2013 1592 1592 1592 0 -2.51(-0.16%)
Jan 17, 2013 1590 1603 1585 1594 0 +7.50(+0.47%)
Jan 16, 2013 1580 1594 1577 1587 0 +1.20(+0.08%)
Jan 15, 2013 1573 1587 1569 1586 0 +2.91(+0.18%)
Jan 14, 2013 1573 1586 1563 1583 0 +10.00(+0.64%)
Jan 12, 2013 1558 1576 1557 1573 0 +0.00(+0.00%)
Jan 11, 2013 1558 1576 1557 1573 0 +9.50(+0.61%)
Jan 10, 2013 1550 1567 1544 1563 0 +19.28(+1.25%)
Jan 09, 2013 1534 1547 1531 1544 0 +12.69(+0.83%)
Jan 08, 2013 1529 1539 1521 1531 0 +0.23(+0.02%)
Jan 07, 2013 1519 1535 1511 1531 0 +11.75(+0.77%)
Jan 04, 2013 1520 1530 1510 1519 0 -3.85(-0.25%)
Jan 03, 2013 1519 1527 1512 1523 0 -1.57(-0.10%)
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.