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, 2014 2473 2490 2446 2481 0 -0.30(-0.01%)
Apr 29, 2014 2488 2503 2467 2481 0 -1.89(-0.08%)
Apr 28, 2014 2482 2513 2462 2483 0 +16.84(+0.68%)
Apr 25, 2014 2473 2488 2455 2466 0 -10.12(-0.41%)
Apr 24, 2014 2483 2497 2465 2476 0 -1.09(-0.04%)
Apr 23, 2014 2481 2504 2469 2477 0 -3.24(-0.13%)
Apr 22, 2014 2470 2502 2457 2480 0 +14.05(+0.57%)
Apr 21, 2014 2471 2483 2457 2466 0 -11.22(-0.45%)
Apr 17, 2014 2478 2478 2478 0 +6.29(+0.25%)
Apr 16, 2014 2477 2485 2455 2471 0 +11.96(+0.49%)
Apr 15, 2014 2459 2472 2406 2459 0 +4.98(+0.20%)
Apr 14, 2014 2445 2469 2431 2454 0 +35.39(+1.46%)
Apr 11, 2014 2401 2443 2389 2419 0 +6.09(+0.25%)
Apr 10, 2014 2484 2516 2407 2413 0 -52.24(-2.12%)
Apr 09, 2014 2417 2472 2408 2465 0 +52.16(+2.16%)
Apr 08, 2014 2436 2450 2397 2413 0 -28.73(-1.18%)
Apr 07, 2014 2474 2479 2430 2442 0 -32.11(-1.30%)
Apr 04, 2014 2515 2531 2467 2474 0 -31.40(-1.25%)
Apr 03, 2014 2482 2511 2476 2505 0 +22.07(+0.89%)
Apr 02, 2014 2458 2494 2452 2483 0 +15.60(+0.63%)
Apr 01, 2014 2466 2487 2449 2468 0 -10.12(-0.41%)
Mar 31, 2014 2476 2498 2463 2478 0 +19.21(+0.78%)
Mar 28, 2014 2441 2470 2436 2458 0 +17.71(+0.73%)
Mar 27, 2014 2459 2474 2428 2441 0 -31.58(-1.28%)
Mar 26, 2014 2502 2521 2454 2472 0 -18.03(-0.72%)
Mar 25, 2014 2478 2520 2465 2490 0 +44.60(+1.82%)
Mar 24, 2014 2463 2472 2414 2446 0 -18.98(-0.77%)
Mar 21, 2014 2492 2502 2441 2465 0 -11.69(-0.47%)
Mar 20, 2014 2466 2485 2457 2476 0 +3.99(+0.16%)
Mar 19, 2014 2483 2496 2456 2472 0 -9.33(-0.38%)
Mar 18, 2014 2494 2500 2468 2482 0 -11.80(-0.47%)
Mar 17, 2014 2465 2503 2457 2494 0 +34.86(+1.42%)
Mar 14, 2014 2445 2482 2443 2459 0 +8.14(+0.33%)
Mar 13, 2014 2470 2487 2442 2451 0 -11.19(-0.45%)
Mar 12, 2014 2461 2488 2438 2462 0 +15.83(+0.65%)
Mar 11, 2014 2471 2478 2438 2446 0 -20.39(-0.83%)
Mar 10, 2014 2469 2478 2453 2466 0 -7.82(-0.32%)
Mar 07, 2014 2470 2490 2458 2474 0 +13.46(+0.55%)
Mar 06, 2014 2506 2508 2454 2461 0 -26.24(-1.06%)
Mar 05, 2014 2496 2507 2475 2487 0 -7.20(-0.29%)
Mar 04, 2014 2487 2507 2478 2494 0 +36.06(+1.47%)
Mar 03, 2014 2459 2481 2433 2458 0 -18.56(-0.75%)
Feb 28, 2014 2468 2518 2447 2477 0 +11.01(+0.45%)
Feb 27, 2014 2437 2474 2427 2466 0 +24.53(+1.00%)
Feb 26, 2014 2448 2466 2429 2441 0 -6.62(-0.27%)
Feb 25, 2014 2427 2469 2414 2448 0 +22.02(+0.91%)
Feb 24, 2014 2427 2454 2420 2426 0 +1.96(+0.08%)
Feb 21, 2014 2423 2442 2409 2424 0 +0.56(+0.02%)
Feb 20, 2014 2389 2438 2382 2423 0 +35.50(+1.49%)
Feb 19, 2014 2377 2413 2362 2388 0 +6.39(+0.27%)
Feb 18, 2014 2385 2399 2367 2381 0 +9.66(+0.41%)
Feb 14, 2014 2372 2372 2372 0 -16.14(-0.68%)
Feb 13, 2014 2331 2402 2327 2388 0 +35.47(+1.51%)
Feb 12, 2014 2334 2386 2316 2352 0 +14.51(+0.62%)
Feb 11, 2014 2308 2363 2279 2338 0 +85.99(+3.82%)
Feb 10, 2014 2244 2258 2231 2252 0 +3.83(+0.17%)
Feb 07, 2014 2217 2258 2213 2248 0 +33.62(+1.52%)
Feb 06, 2014 2183 2217 2178 2214 0 +33.89(+1.55%)
Feb 05, 2014 2139 2192 2131 2180 0 +16.54(+0.76%)
Feb 04, 2014 2171 2180 2145 2164 0 +10.59(+0.49%)
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.