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 (%)
Oct 31, 2014 2644 2666 2623 2638 0 +24.74(+0.95%)
Oct 30, 2014 2598 2627 2589 2613 0 -2.97(-0.11%)
Oct 28, 2014 2609 2620 2591 2616 0 +19.09(+0.74%)
Oct 27, 2014 2580 2607 2573 2597 0 +16.65(+0.65%)
Oct 24, 2014 2561 2589 2546 2581 0 +22.58(+0.88%)
Oct 23, 2014 2568 2582 2551 2558 0 +19.83(+0.78%)
Oct 21, 2014 2499 2548 2487 2538 0 +43.35(+1.74%)
Oct 20, 2014 2464 2505 2457 2495 0 +33.04(+1.34%)
Oct 17, 2014 2467 2476 2435 2462 0 +21.26(+0.87%)
Oct 16, 2014 2409 2465 2396 2441 0 -11.40(-0.46%)
Oct 15, 2014 2451 2475 2395 2452 0 -27.92(-1.13%)
Oct 14, 2014 2477 2503 2459 2480 0 +15.02(+0.61%)
Oct 13, 2014 2542 2544 2460 2465 0 -80.01(-3.14%)
Oct 10, 2014 2520 2574 2506 2545 0 +28.38(+1.13%)
Oct 09, 2014 2527 2554 2508 2516 0 -10.57(-0.42%)
Oct 08, 2014 2485 2530 2475 2527 0 +50.35(+2.03%)
Oct 07, 2014 2484 2508 2472 2477 0 -19.86(-0.80%)
Oct 06, 2014 2508 2516 2488 2497 0 -1.62(-0.06%)
Oct 03, 2014 2479 2515 2466 2498 0 +39.08(+1.59%)
Oct 02, 2014 2432 2467 2419 2459 0 +29.77(+1.23%)
Oct 01, 2014 2445 2457 2420 2429 0 -13.25(-0.54%)
Sep 30, 2014 2469 2489 2427 2443 0 -14.89(-0.61%)
Sep 29, 2014 2459 2472 2437 2457 0 -16.69(-0.67%)
Sep 26, 2014 2465 2485 2456 2474 0 +5.70(+0.23%)
Sep 25, 2014 2496 2503 2464 2468 0 -66.90(-2.64%)
Sep 19, 2014 2553 2557 2524 2535 0 -2.77(-0.11%)
Sep 18, 2014 2561 2569 2529 2538 0 -44.83(-1.74%)
Sep 17, 2014 2574 2597 2565 2583 0 +4.17(+0.16%)
Sep 16, 2014 2544 2592 2538 2579 0 +31.70(+1.24%)
Sep 15, 2014 2551 2555 2533 2547 0 +8.20(+0.32%)
Sep 12, 2014 2563 2567 2529 2539 0 -18.85(-0.74%)
Sep 11, 2014 2546 2561 2539 2558 0 +8.35(+0.33%)
Sep 10, 2014 2536 2559 2528 2549 0 +13.80(+0.54%)
Sep 09, 2014 2560 2568 2526 2536 0 -18.45(-0.72%)
Sep 08, 2014 2580 2601 2546 2554 0 -18.69(-0.73%)
Sep 05, 2014 2528 2588 2510 2573 0 +50.19(+1.99%)
Sep 04, 2014 2496 2541 2484 2523 0 +29.18(+1.17%)
Sep 03, 2014 2483 2505 2475 2493 0 +12.33(+0.50%)
Sep 02, 2014 2478 2494 2468 2481 0 -0.23(-0.01%)
Aug 29, 2014 2481 2481 2481 0 -0.34(-0.01%)
Aug 28, 2014 2476 2488 2468 2482 0 -1.22(-0.05%)
Aug 27, 2014 2491 2500 2477 2483 0 -5.66(-0.23%)
Aug 26, 2014 2486 2497 2472 2488 0 +4.09(+0.16%)
Aug 25, 2014 2496 2503 2479 2484 0 -3.33(-0.13%)
Aug 22, 2014 2484 2503 2477 2488 0 +3.51(+0.14%)
Aug 21, 2014 2515 2516 2482 2484 0 -25.32(-1.01%)
Aug 20, 2014 2505 2517 2496 2510 0 -0.57(-0.02%)
Aug 19, 2014 2502 2516 2491 2510 0 +10.99(+0.44%)
Aug 18, 2014 2504 2510 2486 2499 0 +9.30(+0.37%)
Aug 15, 2014 2507 2511 2476 2490 0 -13.14(-0.52%)
Aug 14, 2014 2504 2514 2493 2503 0 +3.18(+0.13%)
Aug 13, 2014 2499 2511 2484 2500 0 +10.74(+0.43%)
Aug 12, 2014 2481 2496 2469 2489 0 +7.60(+0.31%)
Aug 11, 2014 2470 2492 2463 2481 0 +30.62(+1.25%)
Aug 08, 2014 2427 2480 2418 2451 0 +29.84(+1.23%)
Aug 07, 2014 2444 2456 2383 2421 0 +7.07(+0.29%)
Aug 06, 2014 2357 2460 2350 2414 0 -155.89(-6.07%)
Aug 05, 2014 2625 2656 2510 2570 0 -47.18(-1.80%)
Aug 04, 2014 2589 2633 2584 2617 0 +36.17(+1.40%)
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.