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 (%)
Apr 29, 2011 1288 1293 1276 1280 0 -9.81(-0.76%)
Apr 28, 2011 1283 1300 1277 1290 0 +5.63(+0.44%)
Apr 27, 2011 1276 1288 1270 1285 0 +9.85(+0.77%)
Apr 26, 2011 1271 1286 1267 1275 0 +6.04(+0.48%)
Apr 25, 2011 1271 1274 1265 1269 0 -5.65(-0.44%)
Apr 21, 2011 1275 1281 1269 1274 0 -1.24(-0.10%)
Apr 20, 2011 1273 1282 1264 1276 0 +10.81(+0.85%)
Apr 19, 2011 1242 1266 1237 1265 0 +21.68(+1.74%)
Apr 18, 2011 1239 1249 1231 1243 0 -6.92(-0.55%)
Apr 15, 2011 1246 1258 1241 1250 0 +10.37(+0.84%)
Apr 14, 2011 1233 1249 1228 1240 0 +2.95(+0.24%)
Apr 13, 2011 1245 1251 1229 1237 0 -9.34(-0.75%)
Apr 12, 2011 1239 1250 1233 1246 0 +1.17(+0.09%)
Apr 11, 2011 1245 1257 1240 1245 0 -2.12(-0.17%)
Apr 08, 2011 1250 1264 1241 1247 0 +8.12(+0.66%)
Apr 07, 2011 1240 1251 1233 1239 0 -5.18(-0.42%)
Apr 06, 2011 1238 1255 1232 1244 0 +12.92(+1.05%)
Apr 05, 2011 1231 1244 1224 1231 0 +2.91(+0.24%)
Apr 04, 2011 1229 1236 1220 1228 0 -3.27(-0.27%)
Apr 01, 2011 1215 1233 1210 1232 0 +21.30(+1.76%)
Mar 31, 2011 1192 1212 1189 1210 0 +15.18(+1.27%)
Mar 30, 2011 1202 1206 1191 1195 0 -0.62(-0.05%)
Mar 29, 2011 1188 1198 1180 1196 0 +10.65(+0.90%)
Mar 28, 2011 1190 1204 1177 1185 0 -2.30(-0.19%)
Mar 25, 2011 1189 1201 1175 1187 0 +1.72(+0.15%)
Mar 24, 2011 1183 1197 1173 1186 0 +7.09(+0.60%)
Mar 23, 2011 1176 1185 1164 1178 0 +4.14(+0.35%)
Mar 22, 2011 1178 1190 1160 1174 0 -28.69(-2.38%)
Mar 21, 2011 1203 1209 1195 1203 0 +10.84(+0.91%)
Mar 18, 2011 1202 1219 1183 1192 0 -0.32(-0.03%)
Mar 17, 2011 1207 1213 1177 1193 0 +0.09(+0.01%)
Mar 16, 2011 1208 1216 1180 1192 0 -22.24(-1.83%)
Mar 15, 2011 1214 1287 1211 1215 0 -16.38(-1.33%)
Mar 14, 2011 1243 1248 1222 1231 0 -18.50(-1.48%)
Mar 11, 2011 1242 1256 1235 1250 0 -0.01(-0.00%)
Mar 10, 2011 1250 1260 1240 1250 0 -9.97(-0.79%)
Mar 09, 2011 1253 1270 1242 1260 0 +11.05(+0.89%)
Mar 08, 2011 1236 1257 1231 1248 0 +16.14(+1.31%)
Mar 07, 2011 1251 1257 1226 1232 0 -13.92(-1.12%)
Mar 04, 2011 1258 1269 1238 1246 0 -14.46(-1.15%)
Mar 03, 2011 1246 1269 1236 1261 0 +23.47(+1.90%)
Mar 02, 2011 1244 1263 1222 1237 0 -7.31(-0.59%)
Mar 01, 2011 1254 1269 1241 1245 0 -3.36(-0.27%)
Feb 28, 2011 1244 1262 1235 1248 0 +11.00(+0.89%)
Feb 25, 2011 1221 1241 1216 1237 0 +20.10(+1.65%)
Feb 24, 2011 1202 1225 1195 1217 0 +11.24(+0.93%)
Feb 23, 2011 1228 1234 1202 1206 0 -22.72(-1.85%)
Feb 22, 2011 1234 1249 1219 1228 0 -27.19(-2.17%)
Feb 18, 2011 1256 1256 1256 0 +12.94(+1.04%)
Feb 17, 2011 1238 1248 1225 1243 0 +2.90(+0.23%)
Feb 16, 2011 1237 1250 1225 1240 0 +1.89(+0.15%)
Feb 15, 2011 1231 1246 1222 1238 0 +4.41(+0.36%)
Feb 14, 2011 1240 1243 1230 1233 0 -7.90(-0.64%)
Feb 11, 2011 1232 1244 1221 1241 0 +3.80(+0.31%)
Feb 10, 2011 1241 1248 1229 1237 0 -6.56(-0.53%)
Feb 09, 2011 1251 1260 1234 1244 0 -7.11(-0.57%)
Feb 08, 2011 1241 1255 1237 1251 0 +13.52(+1.09%)
Feb 07, 2011 1234 1250 1229 1238 0 +3.35(+0.27%)
Feb 04, 2011 1238 1242 1220 1234 0 +1.00(+0.08%)
Feb 03, 2011 1238 1255 1215 1233 0 -21.64(-1.72%)
Feb 02, 2011 1262 1270 1244 1255 0 -9.09(-0.72%)
Feb 01, 2011 1233 1271 1229 1264 0 +34.77(+2.83%)
Jan 31, 2011 1229 1244 1216 1229 0 -9.39(-0.76%)
Jan 28, 2011 1268 1273 1234 1239 0 -28.55(-2.25%)
Jan 27, 2011 1267 1274 1255 1267 0 +2.67(+0.21%)
Jan 26, 2011 1261 1275 1254 1264 0 +3.92(+0.31%)
Jan 25, 2011 1262 1265 1248 1261 0 -3.02(-0.24%)
Jan 24, 2011 1268 1274 1258 1264 0 -5.90(-0.46%)
Jan 21, 2011 1278 1286 1266 1269 0 +0.82(+0.06%)
Jan 20, 2011 1252 1277 1247 1269 0 +13.76(+1.10%)
Jan 19, 2011 1270 1274 1246 1255 0 -21.23(-1.66%)
Jan 18, 2011 1264 1278 1262 1276 0 +8.21(+0.65%)
Jan 14, 2011 1268 1268 1268 0 +1.41(+0.11%)
Jan 13, 2011 1258 1269 1252 1267 0 +7.42(+0.59%)
Jan 12, 2011 1265 1279 1250 1259 0 -1.31(-0.10%)
Jan 11, 2011 1258 1276 1250 1260 0 +6.46(+0.52%)
Jan 10, 2011 1232 1259 1231 1254 0 +15.60(+1.26%)
Jan 07, 2011 1241 1248 1227 1238 0 -2.52(-0.20%)
Jan 06, 2011 1239 1249 1230 1241 0 -1.24(-0.10%)
Jan 05, 2011 1228 1247 1225 1242 0 +9.01(+0.73%)
Jan 04, 2011 1235 1241 1221 1233 0 +1.41(+0.11%)
Jan 03, 2011 1223 1236 1220 1232 0 +12.30(+1.01%)
Dec 31, 2010 1223 1231 1214 1219 0 -7.88(-0.64%)
Dec 30, 2010 1224 1234 1219 1227 0 -0.36(-0.03%)
Dec 29, 2010 1224 1232 1221 1228 0 +3.10(+0.25%)
Dec 28, 2010 1219 1230 1214 1225 0 +7.22(+0.59%)
Dec 27, 2010 1216 1223 1211 1217 0 -3.43(-0.28%)
Dec 23, 2010 1218 1226 1212 1221 0 -1.21(-0.10%)
Dec 22, 2010 1232 1245 1217 1222 0 +26.85(+2.25%)
Dec 21, 2010 1202 1207 1190 1195 0 -2.42(-0.20%)
Dec 20, 2010 1207 1209 1193 1198 0 -5.54(-0.46%)
Dec 17, 2010 1205 1211 1196 1203 0 -3.72(-0.31%)
Dec 16, 2010 1192 1211 1185 1207 0 +15.17(+1.27%)
Dec 15, 2010 1185 1201 1177 1192 0 -5.03(-0.42%)
Dec 14, 2010 1187 1200 1186 1197 0 +8.90(+0.75%)
Dec 10, 2010 1186 1194 1177 1188 0 +1.78(+0.15%)
Dec 09, 2010 1192 1195 1174 1186 0 +2.31(+0.20%)
Dec 08, 2010 1175 1188 1169 1184 0 +8.69(+0.74%)
Dec 07, 2010 1176 1184 1168 1175 0 +6.04(+0.52%)
Dec 06, 2010 1166 1171 1156 1169 0 -2.57(-0.22%)
Dec 03, 2010 1157 1178 1152 1171 0 +12.41(+1.07%)
Dec 02, 2010 1146 1168 1145 1159 0 +12.69(+1.11%)
Dec 01, 2010 1133 1151 1130 1146 0 +25.37(+2.26%)
Nov 30, 2010 1116 1129 1110 1121 0 -4.90(-0.44%)
Nov 29, 2010 1101 1131 1095 1126 0 +17.50(+1.58%)
Nov 26, 2010 1111 1119 1105 1108 0 -14.96(-1.33%)
Nov 24, 2010 1114 1123 1123 1123 0 +14.05(+1.27%)
Nov 23, 2010 1110 1119 1098 1109 0 -11.39(-1.02%)
Nov 22, 2010 1113 1128 1108 1121 0 +2.56(+0.23%)
Nov 19, 2010 1109 1121 1105 1118 0 +8.61(+0.78%)
Nov 18, 2010 1105 1119 1100 1110 0 +23.51(+2.16%)
Nov 17, 2010 1085 1096 1080 1086 0 +1.28(+0.12%)
Nov 16, 2010 1097 1104 1080 1085 0 -13.31(-1.21%)
Nov 15, 2010 1104 1112 1096 1098 0 -4.42(-0.40%)
Nov 12, 2010 1113 1122 1091 1102 0 -18.79(-1.68%)
Nov 11, 2010 1117 1127 1108 1121 0 -1.66(-0.15%)
Nov 10, 2010 1116 1124 1104 1123 0 +1.95(+0.17%)
Nov 09, 2010 1127 1133 1116 1121 0 -2.23(-0.20%)
Nov 08, 2010 1115 1130 1112 1123 0 +5.23(+0.47%)
Nov 05, 2010 1135 1140 1111 1118 0 -18.81(-1.65%)
Nov 04, 2010 1119 1138 1115 1137 0 +26.81(+2.42%)
Nov 03, 2010 1094 1119 1087 1110 0 +11.07(+1.01%)
Nov 02, 2010 1074 1108 1069 1099 0 +40.24(+3.80%)
Nov 01, 2010 1066 1075 1050 1059 0 -1.99(-0.19%)
Oct 29, 2010 1067 1072 1055 1061 0 -9.64(-0.90%)
Oct 28, 2010 1076 1081 1059 1070 0 +0.14(+0.01%)
Oct 27, 2010 1065 1072 1053 1070 0 -10.25(-0.95%)
Oct 25, 2010 1081 1092 1072 1080 0 +6.97(+0.65%)
Oct 22, 2010 1068 1082 1065 1073 0 +4.53(+0.42%)
Oct 21, 2010 1076 1086 1058 1069 0 -2.16(-0.20%)
Oct 20, 2010 1061 1080 1059 1071 0 +9.26(+0.87%)
Oct 19, 2010 1076 1083 1054 1062 0 -24.85(-2.29%)
Oct 18, 2010 1086 1090 1077 1087 0 -0.01(-0.00%)
Oct 15, 2010 1089 1094 1078 1087 0 +4.83(+0.45%)
Oct 14, 2010 1093 1098 1071 1082 0 -10.77(-0.99%)
Oct 13, 2010 1077 1102 1073 1093 0 +19.26(+1.79%)
Oct 12, 2010 1068 1078 1063 1073 0 +2.21(+0.21%)
Oct 11, 2010 1077 1080 1068 1071 0 -5.65(-0.52%)
Oct 08, 2010 1077 1083 1062 1077 0 -10.21(-0.94%)
Oct 07, 2010 1096 1100 1082 1087 0 -7.47(-0.68%)
Oct 06, 2010 1090 1098 1083 1094 0 +3.26(+0.30%)
Oct 05, 2010 1079 1104 1077 1091 0 +25.67(+2.41%)
Oct 04, 2010 1077 1085 1062 1066 0 -14.81(-1.37%)
Oct 01, 2010 1080 1088 1071 1080 0 +7.09(+0.66%)
Sep 30, 2010 1073 1084 1067 1073 0 +3.05(+0.28%)
Sep 29, 2010 1066 1079 1064 1070 0 -4.84(-0.45%)
Sep 28, 2010 1060 1083 1049 1075 0 +53.35(+5.22%)
Sep 27, 2010 1028 1036 1016 1022 0 -7.58(-0.74%)
Sep 24, 2010 1017 1037 1009 1029 0 +25.71(+2.56%)
Sep 23, 2010 1004 1021 993.10 1004 0 -1.12(-0.11%)
Sep 22, 2010 998.97 1010 994.19 1005 0 +5.52(+0.55%)
Sep 21, 2010 992.50 1010 990.24 999.18 0 +2.54(+0.25%)
Sep 20, 2010 985.08 999.44 981.27 996.64 0 +13.77(+1.40%)
Sep 17, 2010 982.78 985.99 971.28 982.87 0 +3.14(+0.32%)
Sep 15, 2010 972.18 982.88 967.88 979.73 0 +5.67(+0.58%)
Sep 14, 2010 969.40 981.00 966.13 974.06 0 +1.31(+0.13%)
Sep 13, 2010 975.28 980.13 968.22 972.75 0 +4.72(+0.49%)
Sep 10, 2010 960.83 972.04 958.00 968.03 0 +9.68(+1.01%)
Sep 09, 2010 957.58 963.39 952.34 958.35 0 +8.00(+0.84%)
Sep 08, 2010 941.03 955.02 939.26 950.35 0 +9.72(+1.03%)
Sep 07, 2010 938.89 951.41 930.64 940.64 0 -2.75(-0.29%)
Sep 03, 2010 943.38 943.38 943.38 0 +8.34(+0.89%)
Sep 02, 2010 923.77 938.39 918.44 935.04 0 +13.22(+1.43%)
Sep 01, 2010 896.47 927.51 896.32 921.82 0 +26.28(+2.94%)
Aug 31, 2010 895.20 908.09 890.93 895.53 0 -15.00(-1.65%)
Aug 30, 2010 916.15 923.79 908.68 910.53 0 -4.10(-0.45%)
Aug 27, 2010 912.31 923.13 899.61 914.63 0 -5.89(-0.64%)
Aug 26, 2010 932.50 935.91 912.24 920.53 0 -7.27(-0.78%)
Aug 25, 2010 918.28 935.03 913.21 927.80 0 +3.18(+0.34%)
Aug 24, 2010 928.36 934.68 918.92 924.62 0 -13.23(-1.41%)
Aug 23, 2010 938.73 950.44 931.09 937.85 0 +3.72(+0.40%)
Aug 20, 2010 936.11 945.21 926.10 934.13 0 -5.40(-0.57%)
Aug 19, 2010 951.98 954.75 935.25 939.53 0 -14.22(-1.49%)
Aug 18, 2010 950.16 959.12 943.70 953.75 0 +5.10(+0.54%)
Aug 17, 2010 947.78 957.50 942.15 948.65 0 +4.41(+0.47%)
Aug 16, 2010 945.79 951.98 935.45 944.25 0 -5.59(-0.59%)
Aug 13, 2010 949.77 958.38 942.60 949.84 0 -1.07(-0.11%)
Aug 12, 2010 933.58 959.81 929.62 950.90 0 +11.23(+1.20%)
Aug 11, 2010 952.54 956.59 936.51 939.67 0 -25.43(-2.63%)
Aug 10, 2010 968.30 973.13 953.52 965.10 0 -5.92(-0.61%)
Aug 09, 2010 974.61 983.01 961.12 971.02 0 +1.72(+0.18%)
Aug 06, 2010 969.28 974.29 951.87 969.30 0 -6.24(-0.64%)
Aug 05, 2010 981.66 987.57 971.80 975.54 0 -14.35(-1.45%)
Aug 04, 2010 994.39 1004 984.69 989.89 0 -4.75(-0.48%)
Aug 03, 2010 999.29 1009 991.95 994.64 0 -8.69(-0.87%)
Aug 02, 2010 1004 1012 992.11 1003 0 +9.65(+0.97%)
Jul 30, 2010 993.54 1000 980.35 993.68 0 -2.58(-0.26%)
Jul 29, 2010 1007 1025 988.74 996.25 0 -10.13(-1.01%)
Jul 28, 2010 1007 1026 969.77 1006 0 +2.01(+0.20%)
Jul 27, 2010 1005 1024 997.74 1004 0 -13.34(-1.31%)
Jul 26, 2010 1019 1028 1008 1018 0 +0.07(+0.01%)
Jul 23, 2010 1000 1032 992.88 1018 0 +20.92(+2.10%)
Jul 22, 2010 1018 1033 976.29 996.72 0 -14.83(-1.47%)
Jul 21, 2010 1040 1042 1007 1012 0 -23.13(-2.24%)
Jul 20, 2010 1034 1039 1011 1035 0 +10.79(+1.05%)
Jul 19, 2010 1032 1040 1016 1024 0 -7.68(-0.74%)
Jul 16, 2010 1032 1054 1029 1032 0 -15.25(-1.46%)
Jul 15, 2010 1047 1058 1036 1047 0 -1.06(-0.10%)
Jul 14, 2010 1038 1053 1031 1048 0 +8.02(+0.77%)
Jul 13, 2010 1028 1046 1024 1040 0 +19.76(+1.94%)
Jul 12, 2010 1018 1027 1012 1020 0 +0.10(+0.01%)
Jul 09, 2010 1020 1021 1004 1020 0 +10.60(+1.05%)
Jul 08, 2010 1001 1014 991.40 1009 0 +16.75(+1.69%)
Jul 07, 2010 975.91 993.76 964.67 992.64 0 +21.62(+2.23%)
Jul 06, 2010 991.68 999.70 963.46 971.02 0 -6.72(-0.69%)
Jul 02, 2010 977.66 992.24 971.05 977.74 0 -7.05(-0.72%)
Jul 01, 2010 986.61 990.03 963.59 984.80 0 -3.72(-0.38%)
Jun 30, 2010 994.50 1009 977.36 988.52 0 -1.72(-0.17%)
Jun 29, 2010 992.61 1013 985.33 990.24 0 -27.46(-2.70%)
Jun 25, 2010 1018 1034 1013 1018 0 -6.79(-0.66%)
Jun 24, 2010 1043 1045 1019 1024 0 -22.41(-2.14%)
Jun 23, 2010 1049 1056 1040 1047 0 -0.37(-0.04%)
Jun 22, 2010 1060 1069 1044 1047 0 -30.89(-2.87%)
Jun 21, 2010 1108 1112 1074 1078 0 -15.84(-1.45%)
Jun 18, 2010 1094 1128 1092 1094 0 +9.46(+0.87%)
Jun 17, 2010 1089 1093 1076 1085 0 +0.77(+0.07%)
Jun 16, 2010 1091 1099 1078 1084 0 -13.40(-1.22%)
Jun 15, 2010 1090 1102 1083 1097 0 +11.02(+1.01%)
Jun 14, 2010 1098 1107 1082 1086 0 -3.05(-0.28%)
Jun 11, 2010 1080 1095 1072 1089 0 +2.85(+0.26%)
Jun 10, 2010 1065 1091 1043 1086 0 +30.71(+2.91%)
Jun 09, 2010 1072 1080 1044 1056 0 -13.49(-1.26%)
Jun 08, 2010 1058 1076 1051 1069 0 +5.63(+0.53%)
Jun 07, 2010 1059 1093 1033 1063 0 -40.69(-3.69%)
Jun 04, 2010 1104 1136 1099 1104 0 -44.84(-3.90%)
Jun 03, 2010 1149 1161 1131 1149 0 -0.96(-0.08%)
Jun 02, 2010 1131 1151 1126 1150 0 +24.14(+2.14%)
Jun 01, 2010 1126 1147 1115 1126 0 -7.86(-0.69%)
May 28, 2010 1134 1134 1134 0 -5.51(-0.48%)
May 27, 2010 1125 1141 1117 1139 0 +27.26(+2.45%)
May 26, 2010 1129 1139 1105 1112 0 -8.69(-0.78%)
May 25, 2010 1097 1123 1091 1121 0 -0.56(-0.05%)
May 24, 2010 1126 1136 1116 1121 0 -10.77(-0.95%)
May 21, 2010 1100 1136 1098 1132 0 +14.89(+1.33%)
May 20, 2010 1124 1138 1115 1117 0 -50.02(-4.29%)
May 19, 2010 1168 1175 1153 1167 0 -6.27(-0.53%)
May 18, 2010 1193 1202 1170 1173 0 -19.27(-1.62%)
May 17, 2010 1190 1198 1174 1193 0 +4.58(+0.39%)
May 14, 2010 1188 1211 1179 1188 0 -23.76(-1.96%)
May 13, 2010 1218 1229 1199 1212 0 -0.68(-0.06%)
May 12, 2010 1202 1219 1194 1212 0 +13.08(+1.09%)
May 11, 2010 1206 1214 1196 1199 0 -1.33(-0.11%)
May 10, 2010 1191 1203 1187 1201 0 +35.18(+3.02%)
May 07, 2010 1171 1186 1141 1166 0 -16.82(-1.42%)
May 06, 2010 1183 1212 1109 1182 0 -28.73(-2.37%)
May 05, 2010 1223 1227 1197 1211 0 +1.91(+0.16%)
May 04, 2010 1203 1228 1192 1209 0 -8.21(-0.67%)
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.