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, 2012 1415 1422 1400 1405 0 -13.53(-0.95%)
Apr 27, 2012 1413 1429 1408 1418 0 +10.68(+0.76%)
Apr 26, 2012 1393 1415 1388 1408 0 +15.88(+1.14%)
Apr 25, 2012 1389 1403 1384 1392 0 +10.11(+0.73%)
Apr 24, 2012 1381 1388 1372 1382 0 +0.08(+0.01%)
Apr 23, 2012 1397 1401 1375 1382 0 -29.14(-2.07%)
Apr 20, 2012 1390 1416 1386 1411 0 +23.65(+1.71%)
Apr 19, 2012 1391 1403 1381 1387 0 -3.08(-0.22%)
Apr 18, 2012 1386 1408 1378 1390 0 -2.09(-0.15%)
Apr 17, 2012 1366 1403 1364 1392 0 +30.80(+2.26%)
Apr 16, 2012 1358 1368 1350 1361 0 +4.77(+0.35%)
Apr 13, 2012 1362 1368 1352 1357 0 -6.14(-0.45%)
Apr 12, 2012 1363 1374 1355 1363 0 -0.82(-0.06%)
Apr 11, 2012 1360 1375 1354 1364 0 +16.49(+1.22%)
Apr 10, 2012 1356 1368 1345 1347 0 -4.10(-0.30%)
Apr 09, 2012 1044 1357 1344 1351 0 -14.07(-1.03%)
Apr 05, 2012 1051 1373 1356 1365 0 +0.30(+0.02%)
Apr 04, 2012 1060 1376 1363 1365 0 -15.47(-1.12%)
Apr 03, 2012 1072 1388 1372 1380 0 -5.00(-0.36%)
Apr 02, 2012 1377 1404 1364 1385 0 +11.84(+0.86%)
Mar 30, 2012 1378 1388 1363 1374 0 +3.65(+0.27%)
Mar 29, 2012 1377 1385 1358 1370 0 -15.22(-1.10%)
Mar 28, 2012 1381 1408 1374 1385 0 -2.46(-0.18%)
Mar 27, 2012 1402 1407 1384 1388 0 -3.33(-0.24%)
Mar 26, 2012 1380 1392 1374 1391 0 +21.63(+1.58%)
Mar 23, 2012 1362 1375 1354 1369 0 +6.26(+0.46%)
Mar 22, 2012 1365 1371 1356 1363 0 -6.64(-0.48%)
Mar 21, 2012 1368 1379 1359 1370 0 +2.59(+0.19%)
Mar 20, 2012 1368 1375 1364 1367 0 -10.38(-0.75%)
Mar 19, 2012 1378 1388 1372 1378 0 -10.08(-0.73%)
Mar 16, 2012 1383 1396 1377 1388 0 +8.97(+0.65%)
Mar 15, 2012 1379 1387 1370 1379 0 -1.87(-0.14%)
Mar 14, 2012 1375 1385 1371 1381 0 +2.70(+0.20%)
Mar 13, 2012 1376 1385 1357 1378 0 +4.81(+0.35%)
Mar 12, 2012 1379 1383 1362 1373 0 -3.70(-0.27%)
Mar 09, 2012 1363 1385 1356 1377 0 +17.92(+1.32%)
Mar 08, 2012 1354 1364 1346 1359 0 +11.81(+0.88%)
Mar 07, 2012 1348 1358 1337 1347 0 +3.78(+0.28%)
Mar 06, 2012 1351 1356 1340 1343 0 -15.54(-1.14%)
Mar 05, 2012 1353 1372 1345 1359 0 +2.69(+0.20%)
Mar 02, 2012 1351 1367 1347 1356 0 +1.65(+0.12%)
Mar 01, 2012 1355 1368 1345 1354 0 -5.66(-0.42%)
Feb 29, 2012 1359 1395 1350 1360 0 -0.69(-0.05%)
Feb 28, 2012 1347 1366 1338 1361 0 +9.80(+0.73%)
Feb 27, 2012 1336 1367 1333 1351 0 +14.86(+1.11%)
Feb 24, 2012 1335 1343 1328 1336 0 -0.38(-0.03%)
Feb 23, 2012 1330 1351 1325 1336 0 +8.56(+0.64%)
Feb 22, 2012 1331 1343 1322 1328 0 -6.95(-0.52%)
Feb 21, 2012 1351 1357 1332 1335 0 -13.03(-0.97%)
Feb 17, 2012 1348 1348 1348 0 +1.94(+0.14%)
Feb 16, 2012 1324 1350 1321 1346 0 +21.35(+1.61%)
Feb 15, 2012 1330 1343 1315 1325 0 -2.89(-0.22%)
Feb 14, 2012 1304 1332 1297 1327 0 +17.25(+1.32%)
Feb 13, 2012 1315 1324 1304 1310 0 -2.74(-0.21%)
Feb 10, 2012 1300 1317 1292 1313 0 +7.18(+0.55%)
Feb 09, 2012 1306 1320 1290 1306 0 +0.45(+0.03%)
Feb 08, 2012 1307 1319 1286 1305 0 +5.62(+0.43%)
Feb 07, 2012 1299 1312 1291 1300 0 -0.80(-0.06%)
Feb 06, 2012 1313 1346 1276 1301 0 -20.18(-1.53%)
Feb 03, 2012 1308 1334 1305 1321 0 +15.89(+1.22%)
Feb 02, 2012 1299 1314 1292 1305 0 +4.76(+0.37%)
Feb 01, 2012 1290 1313 1284 1300 0 +16.06(+1.25%)
Jan 31, 2012 1292 1295 1276 1284 0 -3.72(-0.29%)
Jan 30, 2012 1291 1296 1275 1288 0 -13.54(-1.04%)
Jan 27, 2012 1299 1307 1288 1301 0 -1.99(-0.15%)
Jan 26, 2012 1311 1318 1295 1303 0 -3.71(-0.28%)
Jan 25, 2012 1298 1314 1288 1307 0 +3.10(+0.24%)
Jan 24, 2012 1303 1312 1293 1304 0 -5.75(-0.44%)
Jan 23, 2012 1302 1314 1297 1310 0 +8.07(+0.62%)
Jan 20, 2012 1309 1312 1289 1302 0 -2.23(-0.17%)
Jan 19, 2012 1308 1316 1293 1304 0 -8.16(-0.62%)
Jan 18, 2012 1291 1314 1284 1312 0 +19.47(+1.51%)
Jan 17, 2012 1284 1299 1281 1292 0 +16.68(+1.31%)
Jan 13, 2012 1276 1276 1276 0 -4.84(-0.38%)
Jan 12, 2012 1293 1301 1274 1281 0 -14.11(-1.09%)
Jan 11, 2012 1291 1300 1282 1295 0 -0.32(-0.02%)
Jan 10, 2012 1292 1307 1283 1295 0 +9.63(+0.75%)
Jan 09, 2012 1271 1288 1264 1285 0 +12.29(+0.97%)
Jan 06, 2012 1270 1281 1258 1273 0 +3.77(+0.30%)
Jan 05, 2012 1260 1275 1249 1269 0 +2.54(+0.20%)
Jan 04, 2012 1257 1272 1244 1267 0 +26.93(+2.17%)
Dec 30, 2011 1249 1252 1237 1240 0 -7.91(-0.63%)
Dec 29, 2011 1246 1253 1238 1248 0 +6.53(+0.53%)
Dec 28, 2011 1244 1256 1237 1241 0 -5.29(-0.42%)
Dec 27, 2011 1263 1272 1238 1247 0 -20.49(-1.62%)
Dec 23, 2011 1267 1267 1267 0 +29.93(+2.42%)
Dec 21, 2011 1203 1242 1193 1237 0 +8.97(+0.73%)
Dec 20, 2011 1196 1234 1186 1228 0 +62.17(+5.33%)
Dec 19, 2011 1199 1206 1163 1166 0 -30.57(-2.55%)
Dec 16, 2011 1202 1212 1191 1197 0 +4.47(+0.37%)
Dec 15, 2011 1193 1201 1185 1192 0 +10.12(+0.86%)
Dec 14, 2011 1191 1205 1178 1182 0 -13.84(-1.16%)
Dec 13, 2011 1216 1223 1191 1196 0 -14.25(-1.18%)
Dec 12, 2011 1217 1219 1200 1210 0 -10.65(-0.87%)
Dec 09, 2011 1207 1226 1205 1221 0 +18.15(+1.51%)
Dec 08, 2011 1215 1225 1200 1203 0 -20.41(-1.67%)
Dec 07, 2011 1217 1228 1204 1223 0 +4.98(+0.41%)
Dec 06, 2011 1218 1226 1211 1218 0 -3.35(-0.27%)
Dec 05, 2011 1220 1235 1205 1221 0 +11.85(+0.98%)
Dec 02, 2011 1227 1231 1202 1209 0 -9.01(-0.74%)
Dec 01, 2011 1215 1236 1210 1218 0 -0.96(-0.08%)
Nov 30, 2011 1209 1228 1202 1219 0 +38.70(+3.28%)
Nov 29, 2011 1184 1194 1174 1181 0 +2.52(+0.21%)
Nov 28, 2011 1179 1191 1168 1178 0 +18.32(+1.58%)
Nov 25, 2011 1156 1175 1154 1160 0 -0.71(-0.06%)
Nov 23, 2011 1161 1161 1161 0 +5.93(+0.51%)
Nov 22, 2011 1158 1170 1150 1155 0 -6.50(-0.56%)
Nov 21, 2011 1168 1179 1155 1161 0 -27.04(-2.28%)
Nov 18, 2011 1189 1198 1176 1188 0 +2.17(+0.18%)
Nov 17, 2011 1188 1202 1177 1186 0 -5.66(-0.47%)
Nov 16, 2011 1199 1211 1190 1192 0 -16.75(-1.39%)
Nov 15, 2011 1206 1217 1200 1208 0 +1.45(+0.12%)
Nov 14, 2011 1214 1224 1199 1207 0 -12.49(-1.02%)
Nov 11, 2011 1207 1226 1203 1220 0 +25.50(+2.14%)
Nov 10, 2011 1194 1205 1179 1194 0 +8.10(+0.68%)
Nov 09, 2011 1191 1211 1172 1186 0 -34.05(-2.79%)
Nov 08, 2011 1201 1221 1191 1220 0 +14.85(+1.23%)
Nov 07, 2011 1193 1209 1183 1205 0 +11.83(+0.99%)
Nov 04, 2011 1166 1197 1161 1193 0 +22.14(+1.89%)
Nov 03, 2011 1172 1181 1158 1171 0 +20.01(+1.74%)
Nov 02, 2011 1153 1162 1142 1151 0 +11.84(+1.04%)
Nov 01, 2011 1141 1155 1129 1139 0 -27.60(-2.37%)
Oct 31, 2011 1171 1185 1164 1167 0 -16.34(-1.38%)
Oct 28, 2011 1185 1197 1170 1183 0 -3.98(-0.34%)
Oct 27, 2011 1170 1193 1164 1187 0 +37.63(+3.27%)
Oct 26, 2011 1138 1156 1118 1150 0 +24.96(+2.22%)
Oct 25, 2011 1133 1146 1119 1125 0 -16.10(-1.41%)
Oct 24, 2011 1130 1146 1125 1141 0 +10.69(+0.95%)
Oct 21, 2011 1119 1133 1116 1130 0 +21.68(+1.96%)
Oct 20, 2011 1115 1121 1094 1108 0 -3.27(-0.29%)
Oct 19, 2011 1119 1128 1109 1112 0 -11.95(-1.06%)
Oct 18, 2011 1110 1130 1103 1124 0 +6.28(+0.56%)
Oct 17, 2011 1117 1135 1105 1117 0 +0.69(+0.06%)
Oct 14, 2011 1122 1124 1104 1117 0 +8.06(+0.73%)
Oct 13, 2011 1105 1115 1099 1109 0 -2.63(-0.24%)
Oct 12, 2011 1119 1130 1105 1111 0 -2.85(-0.26%)
Oct 11, 2011 1109 1118 1101 1114 0 +1.55(+0.14%)
Oct 10, 2011 1108 1122 1102 1112 0 +18.38(+1.68%)
Oct 07, 2011 1101 1107 1085 1094 0 -1.42(-0.13%)
Oct 06, 2011 1086 1098 1081 1096 0 +27.63(+2.59%)
Oct 05, 2011 1069 1077 1049 1068 0 +4.71(+0.44%)
Oct 04, 2011 1049 1069 1030 1063 0 +3.33(+0.31%)
Oct 03, 2011 1080 1090 1059 1060 0 -20.87(-1.93%)
Sep 30, 2011 1079 1099 1071 1081 0 -9.88(-0.91%)
Sep 29, 2011 1109 1110 1073 1091 0 -1.83(-0.17%)
Sep 28, 2011 1118 1127 1091 1092 0 -26.20(-2.34%)
Sep 27, 2011 1141 1152 1107 1119 0 -15.16(-1.34%)
Sep 26, 2011 1121 1136 1105 1134 0 +19.38(+1.74%)
Sep 23, 2011 1120 1126 1105 1114 0 -12.56(-1.11%)
Sep 22, 2011 1124 1141 1115 1127 0 -29.71(-2.57%)
Sep 21, 2011 1176 1191 1156 1157 0 -20.00(-1.70%)
Sep 20, 2011 1179 1194 1170 1177 0 +1.85(+0.16%)
Sep 19, 2011 1165 1182 1159 1175 0 -7.10(-0.60%)
Sep 16, 2011 1201 1205 1176 1182 0 -12.04(-1.01%)
Sep 15, 2011 1195 1205 1174 1194 0 +7.66(+0.65%)
Sep 14, 2011 1185 1203 1172 1186 0 +7.24(+0.61%)
Sep 13, 2011 1177 1186 1170 1179 0 -0.79(-0.07%)
Sep 12, 2011 1158 1183 1155 1180 0 +9.33(+0.80%)
Sep 09, 2011 1185 1189 1159 1171 0 -24.58(-2.06%)
Sep 08, 2011 1191 1213 1184 1195 0 -4.29(-0.36%)
Sep 07, 2011 1177 1201 1174 1199 0 +35.61(+3.06%)
Sep 06, 2011 1128 1169 1123 1164 0 +7.83(+0.68%)
Sep 02, 2011 1156 1156 1156 0 -19.86(-1.69%)
Sep 01, 2011 1177 1198 1171 1176 0 +0.59(+0.05%)
Aug 31, 2011 1185 1198 1169 1175 0 -4.62(-0.39%)
Aug 30, 2011 1171 1186 1164 1180 0 +4.32(+0.37%)
Aug 29, 2011 1154 1178 1149 1176 0 +33.69(+2.95%)
Aug 26, 2011 1121 1149 1102 1142 0 +16.07(+1.43%)
Aug 25, 2011 1150 1156 1122 1126 0 -17.45(-1.53%)
Aug 24, 2011 1134 1152 1122 1143 0 +13.94(+1.23%)
Aug 23, 2011 1100 1133 1092 1129 0 +25.22(+2.28%)
Aug 22, 2011 1122 1129 1100 1104 0 +2.50(+0.23%)
Aug 19, 2011 1100 1128 1094 1102 0 -15.00(-1.34%)
Aug 18, 2011 1127 1132 1094 1117 0 -39.69(-3.43%)
Aug 17, 2011 1163 1180 1144 1156 0 -4.80(-0.41%)
Aug 16, 2011 1150 1175 1146 1161 0 -1.61(-0.14%)
Aug 15, 2011 1136 1166 1129 1163 0 +31.86(+2.82%)
Aug 12, 2011 1134 1147 1113 1131 0 +3.74(+0.33%)
Aug 11, 2011 1098 1143 1084 1127 0 +29.60(+2.70%)
Aug 10, 2011 1123 1136 1092 1097 0 -42.99(-3.77%)
Aug 09, 2011 1138 1142 1075 1140 0 +39.84(+3.62%)
Aug 08, 2011 1138 1156 1100 1101 0 -69.61(-5.95%)
Aug 05, 2011 1180 1188 1141 1170 0 +0.56(+0.05%)
Aug 04, 2011 1211 1220 1168 1170 0 -63.25(-5.13%)
Aug 03, 2011 1237 1241 1210 1233 0 -4.72(-0.38%)
Aug 02, 2011 1250 1264 1236 1238 0 -22.45(-1.78%)
Aug 01, 2011 1264 1278 1242 1260 0 -1.07(-0.08%)
Jul 29, 2011 1253 1270 1248 1261 0 -2.60(-0.21%)
Jul 28, 2011 1259 1282 1255 1264 0 +6.24(+0.50%)
Jul 27, 2011 1278 1285 1255 1257 0 -28.18(-2.19%)
Jul 26, 2011 1287 1299 1277 1286 0 -5.03(-0.39%)
Jul 25, 2011 1286 1302 1281 1291 0 -10.20(-0.78%)
Jul 22, 2011 1306 1307 1298 1301 0 +6.03(+0.47%)
Jul 21, 2011 1266 1336 1280 1295 0 +27.56(+2.17%)
Jul 20, 2011 1265 1277 1257 1267 0 -0.86(-0.07%)
Jul 19, 2011 1258 1273 1250 1268 0 +15.21(+1.21%)
Jul 18, 2011 1254 1256 1241 1253 0 -5.60(-0.44%)
Jul 15, 2011 1266 1267 1248 1259 0 -5.90(-0.47%)
Jul 14, 2011 1278 1284 1261 1264 0 -13.53(-1.06%)
Jul 13, 2011 1283 1292 1273 1278 0 +2.08(+0.16%)
Jul 12, 2011 1283 1296 1273 1276 0 -10.99(-0.85%)
Jul 11, 2011 1292 1302 1281 1287 0 -19.35(-1.48%)
Jul 08, 2011 1303 1311 1294 1306 0 -11.03(-0.84%)
Jul 07, 2011 1307 1325 1300 1317 0 +18.41(+1.42%)
Jul 06, 2011 1295 1306 1290 1299 0 +8.66(+0.67%)
Jul 05, 2011 1296 1298 1281 1290 0 -8.42(-0.65%)
Jul 01, 2011 1299 1299 1299 0 +11.49(+0.89%)
Jun 30, 2011 1270 1293 1267 1287 0 +19.07(+1.50%)
Jun 29, 2011 1262 1277 1259 1268 0 +7.05(+0.56%)
Jun 28, 2011 1258 1268 1248 1261 0 +7.94(+0.63%)
Jun 27, 2011 1246 1261 1238 1253 0 +9.69(+0.78%)
Jun 24, 2011 1267 1272 1239 1243 0 -23.37(-1.84%)
Jun 23, 2011 1266 1273 1252 1267 0 -11.06(-0.87%)
Jun 22, 2011 1291 1297 1277 1278 0 -18.82(-1.45%)
Jun 21, 2011 1314 1305 1277 1297 0 -8.58(-0.66%)
Jun 20, 2011 1307 1310 1301 1305 0 +9.04(+0.70%)
Jun 17, 2011 1305 1309 1291 1296 0 +0.89(+0.07%)
Jun 16, 2011 1286 1303 1285 1295 0 +10.53(+0.82%)
Jun 15, 2011 1294 1308 1279 1285 0 -17.54(-1.35%)
Jun 14, 2011 1300 1310 1294 1302 0 +14.72(+1.14%)
Jun 13, 2011 1286 1298 1279 1288 0 +5.52(+0.43%)
Jun 10, 2011 1297 1300 1280 1282 0 -19.73(-1.52%)
Jun 09, 2011 1296 1312 1289 1302 0 +8.77(+0.68%)
Jun 08, 2011 1282 1300 1281 1293 0 +5.18(+0.40%)
Jun 07, 2011 1291 1301 1285 1288 0 +3.44(+0.27%)
Jun 06, 2011 1299 1308 1283 1284 0 -18.24(-1.40%)
Jun 03, 2011 1307 1320 1295 1303 0 -39.41(-2.94%)
May 24, 2011 1344 1351 1338 1342 0 -0.33(-0.02%)
May 23, 2011 1340 1352 1331 1342 0 -8.75(-0.65%)
May 20, 2011 1349 1359 1338 1351 0 -1.29(-0.10%)
May 19, 2011 1356 1358 1344 1352 0 -1.15(-0.08%)
May 18, 2011 1356 1359 1342 1354 0 -1.61(-0.12%)
May 17, 2011 1352 1364 1342 1355 0 -2.84(-0.21%)
May 16, 2011 1349 1364 1343 1358 0 +2.31(+0.17%)
May 13, 2011 1352 1360 1346 1356 0 +0.24(+0.02%)
May 12, 2011 1337 1357 1331 1355 0 +19.97(+1.50%)
May 11, 2011 1326 1343 1321 1336 0 +4.39(+0.33%)
May 10, 2011 1318 1334 1315 1331 0 +10.07(+0.76%)
May 09, 2011 1303 1326 1301 1321 0 +17.47(+1.34%)
May 06, 2011 1306 1319 1297 1304 0 +4.56(+0.35%)
May 05, 2011 1287 1306 1278 1299 0 +8.51(+0.66%)
May 04, 2011 1295 1310 1280 1290 0 -1.80(-0.14%)
May 03, 2011 1277 1298 1274 1292 0 +12.58(+0.98%)
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.