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 (%)
Sep 29, 2017 2507 2515 2486 2502 0 -0.30(-0.01%)
Sep 28, 2017 2503 2511 2486 2502 0 -13.77(-0.55%)
Sep 27, 2017 2524 2533 2495 2516 0 -5.66(-0.22%)
Sep 26, 2017 2518 2532 2506 2522 0 +5.53(+0.22%)
Sep 25, 2017 2471 2524 2464 2516 0 +51.44(+2.09%)
Sep 22, 2017 2452 2474 2433 2465 0 +1.21(+0.05%)
Sep 21, 2017 2497 2500 2451 2463 0 -34.52(-1.38%)
Sep 20, 2017 2570 2591 2480 2498 0 -69.96(-2.72%)
Sep 19, 2017 2592 2602 2558 2568 0 -16.29(-0.63%)
Sep 18, 2017 2581 2593 2568 2584 0 +7.16(+0.28%)
Sep 15, 2017 2544 2586 2522 2577 0 +19.66(+0.77%)
Sep 14, 2017 2565 2571 2547 2557 0 -13.42(-0.52%)
Sep 13, 2017 2544 2590 2538 2571 0 +23.15(+0.91%)
Sep 12, 2017 2479 2562 2470 2548 0 +77.47(+3.14%)
Sep 11, 2017 2479 2480 2458 2470 0 -0.35(-0.01%)
Sep 08, 2017 2480 2497 2462 2471 0 -21.11(-0.85%)
Sep 07, 2017 2476 2499 2463 2492 0 +18.70(+0.76%)
Sep 06, 2017 2442 2478 2441 2473 0 +35.31(+1.45%)
Sep 05, 2017 2406 2446 2403 2438 0 +22.79(+0.94%)
Sep 01, 2017 2404 2432 2396 2415 0 +17.10(+0.71%)
Aug 31, 2017 2371 2412 2370 2398 0 +30.53(+1.29%)
Aug 30, 2017 2358 2376 2353 2367 0 +9.23(+0.39%)
Aug 29, 2017 2336 2365 2323 2358 0 +21.24(+0.91%)
Aug 28, 2017 2338 2354 2328 2337 0 +3.05(+0.13%)
Aug 25, 2017 2341 2362 2332 2334 0 -0.83(-0.04%)
Aug 24, 2017 2388 2403 2310 2335 0 -65.88(-2.74%)
Aug 23, 2017 2396 2409 2384 2400 0 -4.06(-0.17%)
Aug 22, 2017 2408 2424 2401 2405 0 +3.31(+0.14%)
Aug 21, 2017 2402 2410 2396 2401 0 +0.31(+0.01%)
Aug 18, 2017 2401 2435 2398 2401 0 -36.84(-1.51%)
Aug 17, 2017 2444 2466 2437 2438 0 -12.23(-0.50%)
Aug 16, 2017 2451 2477 2441 2450 0 +3.24(+0.13%)
Aug 15, 2017 2457 2464 2440 2447 0 -6.12(-0.25%)
Aug 14, 2017 2459 2478 2447 2453 0 -2.79(-0.11%)
Aug 11, 2017 2440 2468 2439 2456 0 +9.81(+0.40%)
Aug 10, 2017 2448 2483 2438 2446 0 -11.53(-0.47%)
Aug 09, 2017 2428 2460 2416 2457 0 +25.55(+1.05%)
Aug 08, 2017 2436 2448 2376 2432 0 -19.09(-0.78%)
Aug 07, 2017 2415 2456 2414 2451 0 +37.52(+1.55%)
Aug 04, 2017 2452 2453 2411 2413 0 -20.50(-0.84%)
Aug 03, 2017 2457 2470 2430 2434 0 -34.52(-1.40%)
Aug 02, 2017 2464 2485 2459 2468 0 +5.88(+0.24%)
Aug 01, 2017 2465 2482 2451 2463 0 -2.96(-0.12%)
Jul 31, 2017 2470 2489 2456 2465 0 +3.64(+0.15%)
Jul 28, 2017 2437 2469 2434 2462 0 +23.53(+0.97%)
Jul 27, 2017 2420 2442 2399 2438 0 +16.23(+0.67%)
Jul 26, 2017 2444 2445 2384 2422 0 -19.99(-0.82%)
Jul 25, 2017 2401 2446 2392 2442 0 +52.47(+2.20%)
Jul 24, 2017 2384 2397 2374 2390 0 +2.43(+0.10%)
Jul 21, 2017 2391 2400 2373 2387 0 -5.78(-0.24%)
Jul 20, 2017 2394 2409 2371 2393 0 -9.58(-0.40%)
Jul 19, 2017 2425 2447 2400 2403 0 -16.20(-0.67%)
Jul 18, 2017 2423 2431 2398 2419 0 -1.21(-0.05%)
Jul 17, 2017 2420 2425 2407 2420 0 +10.60(+0.44%)
Jul 14, 2017 2407 2421 2399 2409 0 +3.53(+0.15%)
Jul 13, 2017 2399 2418 2396 2406 0 +13.04(+0.54%)
Jul 12, 2017 2406 2424 2389 2393 0 -5.56(-0.23%)
Jul 11, 2017 2418 2420 2390 2398 0 -18.13(-0.75%)
Jul 10, 2017 2433 2440 2404 2416 0 -15.86(-0.65%)
Jul 07, 2017 2437 2451 2412 2432 0 -1.55(-0.06%)
Jul 06, 2017 2472 2476 2431 2434 0 -32.37(-1.31%)
Jul 05, 2017 2494 2502 2464 2466 0 -34.48(-1.38%)
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.