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, 2009 1095 1104 1079 1090 0 -4.56(-0.42%)
Jul 30, 2009 1104 1119 1086 1095 0 -4.64(-0.42%)
Jul 29, 2009 1087 1108 1079 1099 0 +12.19(+1.12%)
Jul 28, 2009 1079 1096 1070 1087 0 +6.05(+0.56%)
Jul 27, 2009 1085 1092 1064 1081 0 +1.92(+0.18%)
Jul 25, 2009 1058 1081 1055 1079 0 -7.10(-0.65%)
Jul 24, 2009 1057 1088 1053 1086 0 +23.94(+2.25%)
Jul 23, 2009 1052 1072 1040 1062 0 +12.06(+1.15%)
Jul 22, 2009 1054 1061 1043 1050 0 +2.86(+0.27%)
Jul 21, 2009 1051 1060 1033 1047 0 +35.35(+3.49%)
Jun 26, 2009 1011 1018 999.39 1012 0 -0.12(-0.01%)
Jun 25, 2009 1010 1019 1004 1012 0 +3.12(+0.31%)
Jun 24, 2009 1004 1017 996.49 1009 0 +7.02(+0.70%)
Jun 23, 2009 1005 1014 987.63 1002 0 -1.53(-0.15%)
Jun 22, 2009 1012 1023 996.52 1004 0 -31.65(-3.06%)
Jun 19, 2009 1035 1052 1023 1035 0 +4.50(+0.44%)
Jun 18, 2009 1011 1036 1006 1031 0 +19.95(+1.97%)
Jun 17, 2009 989.62 1024 985.33 1011 0 +23.10(+2.34%)
Jun 16, 2009 992.76 999.45 980.18 987.70 0 -3.03(-0.31%)
Jun 15, 2009 1002 1003 980.63 990.73 0 -17.87(-1.77%)
Jun 12, 2009 998.89 1011 989.32 1009 0 +5.22(+0.52%)
Jun 11, 2009 1004 1018 995.88 1003 0 -2.11(-0.21%)
Jun 10, 2009 1015 1022 995.43 1005 0 -6.36(-0.63%)
Jun 09, 2009 1020 1022 1003 1012 0 -4.44(-0.44%)
Jun 08, 2009 1006 1027 1001 1016 0 +10.25(+1.02%)
Jun 05, 2009 1021 1029 995.21 1006 0 -1.66(-0.16%)
Jun 04, 2009 1013 1026 994.01 1008 0 -9.05(-0.89%)
Jun 03, 2009 1031 1035 1005 1017 0 -23.04(-2.22%)
Jun 02, 2009 1023 1051 1015 1040 0 +14.56(+1.42%)
Jun 01, 2009 998.19 1034 996.28 1025 0 +34.44(+3.48%)
May 29, 2009 992.59 999.57 977.11 990.79 0 +0.31(+0.03%)
May 28, 2009 975.36 996.19 965.31 990.48 0 +15.41(+1.58%)
May 27, 2009 997.88 1004 971.85 975.07 0 -23.35(-2.34%)
May 26, 2009 968.58 1010 964.29 998.41 0 +25.38(+2.61%)
May 25, 2009 979.93 989.71 968.26 973.03 0 +0.00(+0.00%)
May 22, 2009 979.93 989.71 968.26 973.03 0 -5.07(-0.52%)
May 21, 2009 981.34 994.82 967.23 978.10 0 -13.31(-1.34%)
May 20, 2009 1017 1026 988.25 991.41 0 -20.99(-2.07%)
May 19, 2009 1022 1031 1010 1012 0 -7.99(-0.78%)
May 18, 2009 1005 1023 988.87 1020 0 +21.94(+2.20%)
May 15, 2009 1020 1031 984.38 998.45 0 -27.40(-2.67%)
May 14, 2009 1029 1042 1013 1026 0 -2.55(-0.25%)
May 13, 2009 1046 1057 1014 1028 0 -27.52(-2.61%)
May 12, 2009 1045 1062 1034 1056 0 +15.52(+1.49%)
May 11, 2009 1024 1053 1015 1040 0 +5.66(+0.55%)
May 08, 2009 1032 1049 1018 1035 0 +12.23(+1.20%)
May 07, 2009 1037 1046 1012 1023 0 -8.54(-0.83%)
May 06, 2009 1038 1052 1020 1031 0 -1.61(-0.16%)
May 05, 2009 1053 1077 1012 1033 0 -1.67(-0.16%)
May 04, 2009 1032 1039 1019 1034 0 +1.80(+0.17%)
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.