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 (%)
Jan 31, 2019 2008 2022 1995 1996 0 -13.15(-0.65%)
Jan 30, 2019 2020 2031 2002 2009 0 +11.72(+0.59%)
Jan 29, 2019 1996 2017 1986 1997 0 +7.15(+0.36%)
Jan 28, 2019 1985 1991 1937 1990 0 -7.24(-0.36%)
Jan 25, 2019 2001 2008 1987 1997 0 +14.26(+0.72%)
Jan 24, 2019 1999 2003 1970 1983 0 -34.10(-1.69%)
Jan 23, 2019 1993 2024 1980 2017 0 +36.24(+1.83%)
Jan 22, 2019 1996 2008 1970 1981 0 -19.09(-0.95%)
Jan 18, 2019 1972 2001 1961 2000 0 +66.77(+3.45%)
Jan 17, 2019 1951 1955 1929 1933 0 -16.23(-0.83%)
Jan 16, 2019 1946 1967 1941 1949 0 +5.50(+0.28%)
Jan 15, 2019 1970 1976 1923 1944 0 -45.77(-2.30%)
Jan 14, 2019 1991 2003 1976 1989 0 -14.08(-0.70%)
Jan 11, 2019 1984 2004 1959 2004 0 +8.24(+0.41%)
Jan 10, 2019 2010 2018 1964 1995 0 -15.25(-0.76%)
Jan 09, 2019 2087 2091 1988 2011 0 -74.77(-3.59%)
Jan 08, 2019 2094 2123 2047 2085 0 -3.18(-0.15%)
Jan 07, 2019 2050 2111 2029 2089 0 +55.67(+2.74%)
Jan 04, 2019 2010 2052 2006 2033 0 +48.63(+2.45%)
Jan 03, 2019 1986 2006 1966 1984 0 -11.20(-0.56%)
Jan 02, 2019 1972 2004 1959 1995 0 +3.66(+0.18%)
Dec 31, 2018 1990 2010 1968 1992 0 +10.54(+0.53%)
Dec 28, 2018 1998 2013 1969 1981 0 +0.03(+0.00%)
Dec 27, 2018 1965 1982 1907 1981 0 -5.73(-0.29%)
Dec 26, 2018 1916 1988 1886 1987 0 +74.25(+3.88%)
Dec 24, 2018 1932 1959 1909 1913 0 -24.38(-1.26%)
Dec 21, 2018 2007 2054 1936 1937 0 -86.04(-4.25%)
Dec 20, 2018 2075 2092 2004 2023 0 -64.09(-3.07%)
Dec 19, 2018 2125 2150 2074 2087 0 -30.37(-1.43%)
Dec 18, 2018 2172 2174 2091 2118 0 -33.07(-1.54%)
Dec 17, 2018 2162 2192 2137 2151 0 -38.03(-1.74%)
Dec 14, 2018 2215 2237 2180 2189 0 -45.22(-2.02%)
Dec 13, 2018 2266 2272 2201 2234 0 -36.21(-1.60%)
Dec 12, 2018 2267 2306 2259 2270 0 +33.08(+1.48%)
Dec 11, 2018 2278 2298 2212 2237 0 +1.80(+0.08%)
Dec 10, 2018 2259 2263 2180 2235 0 -23.48(-1.04%)
Dec 07, 2018 2323 2329 2246 2259 0 -75.17(-3.22%)
Dec 06, 2018 2374 2379 2252 2334 0 -70.66(-2.94%)
Dec 04, 2018 2423 2451 2394 2405 0 -20.50(-0.85%)
Dec 03, 2018 2446 2461 2414 2425 0 -20.45(-0.84%)
Nov 30, 2018 2433 2447 2399 2445 0 +5.40(+0.22%)
Nov 29, 2018 2460 2465 2431 2440 0 -8.12(-0.33%)
Nov 28, 2018 2458 2490 2432 2448 0 +24.08(+0.99%)
Nov 27, 2018 2379 2427 2350 2424 0 +49.91(+2.10%)
Nov 26, 2018 2335 2407 2333 2374 0 +79.97(+3.49%)
Nov 23, 2018 2283 2316 2269 2294 0 +2.70(+0.12%)
Nov 21, 2018 2292 2292 2292 2292 0 -12.00(-0.52%)
Nov 20, 2018 2354 2374 2297 2304 0 -94.49(-3.94%)
Nov 19, 2018 2426 2445 2379 2398 0 -24.37(-1.01%)
Nov 16, 2018 2430 2457 2420 2422 0 -15.03(-0.62%)
Nov 15, 2018 2427 2454 2377 2437 0 -6.11(-0.25%)
Nov 14, 2018 2479 2512 2426 2444 0 -26.14(-1.06%)
Nov 13, 2018 2474 2493 2449 2470 0 +14.13(+0.58%)
Nov 12, 2018 2440 2478 2428 2456 0 +15.65(+0.64%)
Nov 09, 2018 2449 2460 2419 2440 0 -7.54(-0.31%)
Nov 08, 2018 2396 2449 2391 2447 0 +40.33(+1.68%)
Nov 07, 2018 2414 2483 2398 2407 0 +26.77(+1.12%)
Nov 06, 2018 2278 2386 2270 2380 0 +126.88(+5.63%)
Nov 05, 2018 2244 2282 2237 2253 0 +19.28(+0.86%)
Nov 02, 2018 2286 2290 2208 2234 0 -38.76(-1.71%)
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.