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 (%)
Jul 31, 2015 3633 3639 3606 3608 0 -13.82(-0.38%)
Jul 30, 2015 3612 3628 3598 3621 0 -11.15(-0.31%)
Jul 29, 2015 3578 3640 3577 3633 0 +55.00(+1.54%)
Jul 28, 2015 3537 3586 3526 3578 0 +56.66(+1.61%)
Jul 27, 2015 3519 3530 3489 3521 0 -23.25(-0.66%)
Jul 24, 2015 3547 3571 3527 3544 0 +6.05(+0.17%)
Jul 23, 2015 3571 3583 3531 3538 0 -24.10(-0.68%)
Jul 22, 2015 3534 3568 3530 3562 0 +28.79(+0.81%)
Jul 21, 2015 3555 3562 3519 3533 0 -28.85(-0.81%)
Jul 20, 2015 3543 3572 3524 3562 0 +20.99(+0.59%)
Jul 17, 2015 3553 3556 3520 3541 0 -12.03(-0.34%)
Jul 16, 2015 3546 3559 3534 3553 0 +23.74(+0.67%)
Jul 15, 2015 3521 3543 3509 3530 0 +0.25(+0.01%)
Jul 14, 2015 3509 3536 3496 3529 0 +19.53(+0.56%)
Jul 13, 2015 3488 3511 3468 3510 0 +52.17(+1.51%)
Jul 10, 2015 3439 3470 3429 3458 0 +49.50(+1.45%)
Jul 09, 2015 3411 3429 3396 3408 0 +52.48(+1.56%)
Jul 08, 2015 3392 3411 3354 3356 0 -67.82(-1.98%)
Jul 07, 2015 3382 3426 3349 3423 0 +50.57(+1.50%)
Jul 06, 2015 3346 3405 3343 3373 0 -22.57(-0.66%)
Jul 02, 2015 3395 3395 3395 3395 0 -4.91(-0.14%)
Jul 01, 2015 3403 3410 3375 3400 0 +24.56(+0.73%)
Jun 30, 2015 3394 3402 3371 3376 0 +2.50(+0.07%)
Jun 29, 2015 3381 3410 3369 3373 0 -35.07(-1.03%)
Jun 26, 2015 3397 3413 3378 3408 0 +21.59(+0.64%)
Jun 25, 2015 3390 3422 3368 3387 0 -10.28(-0.30%)
Jun 24, 2015 3426 3446 3385 3397 0 -37.25(-1.08%)
Jun 23, 2015 3428 3441 3410 3434 0 +14.43(+0.42%)
Jun 22, 2015 3417 3434 3407 3420 0 +17.54(+0.52%)
Jun 19, 2015 3399 3422 3378 3402 0 +13.83(+0.41%)
Jun 18, 2015 3359 3420 3353 3389 0 -2388.15(-41.34%)
Jun 17, 2015 5788 5818 5743 5777 0 +2434.04(+72.82%)
Jun 16, 2015 3323 3348 3312 3343 0 +19.89(+0.60%)
Jun 15, 2015 3335 3348 3299 3323 0 +5.07(+0.15%)
Jun 12, 2015 3318 3337 3300 3318 0 -10.88(-0.33%)
Jun 11, 2015 3322 3350 3316 3329 0 +22.20(+0.67%)
Jun 10, 2015 3257 3315 3253 3306 0 +64.22(+1.98%)
Jun 09, 2015 3226 3256 3213 3242 0 +18.90(+0.59%)
Jun 08, 2015 3238 3244 3216 3223 0 -14.76(-0.46%)
Jun 05, 2015 3257 3262 3231 3238 0 -25.79(-0.79%)
Jun 04, 2015 3277 3303 3246 3264 0 -38.64(-1.17%)
Jun 03, 2015 3317 3320 3294 3302 0 +5.48(+0.17%)
Jun 02, 2015 3307 3313 3276 3297 0 -23.06(-0.69%)
Jun 01, 2015 3333 3334 3306 3320 0 +2.06(+0.06%)
May 29, 2015 3340 3345 3300 3318 0 -23.11(-0.69%)
May 28, 2015 3351 3358 3316 3341 0 -8.88(-0.27%)
May 27, 2015 3340 3364 3333 3350 0 +20.83(+0.63%)
May 26, 2015 3358 3372 3316 3329 0 -29.38(-0.87%)
May 22, 2015 3359 3359 3359 3359 0 +9.05(+0.27%)
May 21, 2015 3278 3386 3271 3349 0 +74.47(+2.27%)
May 20, 2015 3297 3307 3265 3275 0 -20.93(-0.64%)
May 19, 2015 3311 3321 3282 3296 0 -8.27(-0.25%)
May 18, 2015 3279 3317 3275 3304 0 +14.45(+0.44%)
May 15, 2015 3280 3295 3260 3290 0 +13.07(+0.40%)
May 14, 2015 3236 3283 3228 3277 0 +60.06(+1.87%)
May 13, 2015 3228 3248 3199 3217 0 -2.58(-0.08%)
May 12, 2015 3217 3241 3207 3219 0 -13.65(-0.42%)
May 11, 2015 3234 3259 3227 3233 0 -6.19(-0.19%)
May 08, 2015 3216 3256 3215 3239 0 +39.41(+1.23%)
May 07, 2015 3188 3210 3173 3200 0 +14.47(+0.45%)
May 06, 2015 3186 3197 3164 3185 0 +2.90(+0.09%)
May 05, 2015 3224 3232 3161 3182 0 -44.92(-1.39%)
May 04, 2015 3233 3264 3216 3227 0 +0.21(+0.01%)
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.