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 30, 2018 2159 2175 2125 2151 0 -2.07(-0.10%)
Apr 27, 2018 2120 2189 2112 2153 0 +36.34(+1.72%)
Apr 26, 2018 2086 2138 2084 2117 0 +31.33(+1.50%)
Apr 25, 2018 2042 2097 2038 2085 0 +33.03(+1.61%)
Apr 24, 2018 2028 2072 2025 2052 0 +29.82(+1.47%)
Apr 23, 2018 2019 2032 2000 2023 0 +15.91(+0.79%)
Apr 20, 2018 2024 2043 1993 2007 0 -22.85(-1.13%)
Apr 19, 2018 2055 2061 2007 2029 0 -24.09(-1.17%)
Apr 18, 2018 2070 2095 2052 2054 0 -16.89(-0.82%)
Apr 17, 2018 2065 2080 2014 2070 0 +30.38(+1.49%)
Apr 16, 2018 1969 2129 1953 2040 0 +81.20(+4.15%)
Apr 13, 2018 1983 1988 1934 1959 0 -15.59(-0.79%)
Apr 12, 2018 1967 1988 1959 1974 0 +27.65(+1.42%)
Apr 11, 2018 1971 1985 1941 1947 0 -27.37(-1.39%)
Apr 10, 2018 1965 1985 1945 1974 0 +21.08(+1.08%)
Apr 09, 2018 1963 1992 1936 1953 0 -2.10(-0.11%)
Apr 06, 2018 1986 1998 1938 1955 0 -39.74(-1.99%)
Apr 05, 2018 1989 2010 1980 1995 0 +12.35(+0.62%)
Apr 04, 2018 1925 2005 1917 1983 0 +50.19(+2.60%)
Apr 03, 2018 1901 1937 1886 1932 0 +46.93(+2.49%)
Apr 02, 2018 1918 1923 1867 1885 0 -36.72(-1.91%)
Mar 29, 2018 1922 1922 1922 1922 0 -14.72(-0.76%)
Mar 28, 2018 1877 1945 1874 1937 0 +69.30(+3.71%)
Mar 27, 2018 1902 1907 1853 1868 0 -30.39(-1.60%)
Mar 26, 2018 1889 1906 1881 1898 0 +22.25(+1.19%)
Mar 23, 2018 1912 1926 1872 1876 0 -29.50(-1.55%)
Mar 22, 2018 1913 1951 1903 1905 0 -18.94(-0.98%)
Mar 21, 2018 1939 1950 1923 1924 0 -15.02(-0.77%)
Mar 20, 2018 1972 1976 1906 1939 0 -22.59(-1.15%)
Mar 19, 2018 2025 2030 1952 1962 0 -61.66(-3.05%)
Mar 16, 2018 2038 2049 2023 2023 0 -8.16(-0.40%)
Mar 15, 2018 2072 2084 2022 2032 0 -34.55(-1.67%)
Mar 14, 2018 2107 2113 2053 2066 0 -38.54(-1.83%)
Mar 13, 2018 2135 2138 2100 2105 0 -22.54(-1.06%)
Mar 12, 2018 2136 2146 2119 2127 0 -9.05(-0.42%)
Mar 09, 2018 2122 2141 2104 2136 0 +26.74(+1.27%)
Mar 08, 2018 2096 2142 2093 2110 0 +24.33(+1.17%)
Mar 07, 2018 2085 2097 2056 2085 0 -7.30(-0.35%)
Mar 06, 2018 2116 2119 2075 2093 0 -21.38(-1.01%)
Mar 05, 2018 2088 2124 2073 2114 0 +26.78(+1.28%)
Mar 02, 2018 2075 2093 2061 2087 0 +10.24(+0.49%)
Mar 01, 2018 2096 2122 2065 2077 0 -20.20(-0.96%)
Feb 28, 2018 2118 2128 2093 2097 0 -17.49(-0.83%)
Feb 27, 2018 2147 2159 2110 2115 0 -0.96(-0.05%)
Feb 26, 2018 2115 2123 2095 2116 0 +1.80(+0.09%)
Feb 23, 2018 2125 2133 2091 2114 0 +3.58(+0.17%)
Feb 22, 2018 2110 2110 2097 2110 0 -19.46(-0.91%)
Feb 21, 2018 2190 2199 2128 2130 0 -62.68(-2.86%)
Feb 20, 2018 2213 2219 2162 2192 0 -35.12(-1.58%)
Feb 16, 2018 2227 2227 2227 2227 0 +43.93(+2.01%)
Feb 15, 2018 2186 2198 2140 2183 0 +21.97(+1.02%)
Feb 14, 2018 2157 2176 2154 2162 0 -9.31(-0.43%)
Feb 13, 2018 2170 2172 2170 2171 0 +8.45(+0.39%)
Feb 12, 2018 2170 2187 2151 2162 0 +14.12(+0.66%)
Feb 09, 2018 2198 2208 2082 2148 0 -34.56(-1.58%)
Feb 08, 2018 2287 2330 2181 2183 0 -116.72(-5.08%)
Feb 07, 2018 2284 2338 2275 2300 0 +10.24(+0.45%)
Feb 06, 2018 2241 2308 2218 2289 0 -5.68(-0.25%)
Feb 05, 2018 2327 2358 2280 2295 0 -67.08(-2.84%)
Feb 02, 2018 2421 2427 2353 2362 0 -72.51(-2.98%)
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.