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, 2019 1925 1934 1885 1917 0 +14.81(+0.78%)
Apr 29, 2019 1877 1920 1861 1903 0 +13.21(+0.70%)
Apr 26, 2019 1876 1895 1865 1889 0 +11.80(+0.63%)
Apr 25, 2019 1878 1907 1858 1878 0 -10.42(-0.55%)
Apr 24, 2019 1891 1910 1875 1888 0 -10.15(-0.53%)
Apr 23, 2019 1901 1936 1861 1898 0 -9.67(-0.51%)
Apr 22, 2019 1855 1937 1845 1908 0 +310.60(+19.45%)
Apr 18, 2019 1591 1613 1585 1597 0 +2.89(+0.18%)
Apr 17, 2019 1637 1643 1577 1594 0 -39.97(-2.45%)
Apr 16, 2019 1659 1663 1617 1634 0 -9.31(-0.57%)
Apr 15, 2019 1631 1657 1622 1644 0 +40.54(+2.53%)
Apr 12, 2019 1608 1618 1596 1603 0 +3.18(+0.20%)
Apr 11, 2019 1640 1652 1593 1600 0 -37.14(-2.27%)
Apr 10, 2019 1632 1638 1611 1637 0 +4.82(+0.30%)
Apr 09, 2019 1644 1651 1624 1632 0 -13.30(-0.81%)
Apr 08, 2019 1641 1657 1633 1646 0 +2.29(+0.14%)
Apr 05, 2019 1629 1648 1626 1643 0 +20.87(+1.29%)
Apr 04, 2019 1607 1625 1603 1622 0 +18.61(+1.16%)
Apr 03, 2019 1594 1614 1590 1604 0 +18.95(+1.20%)
Apr 02, 2019 1603 1610 1574 1585 0 -63.48(-3.85%)
Apr 01, 2019 1648 1654 1626 1648 0 +7.36(+0.45%)
Mar 29, 2019 1630 1643 1622 1641 0 +16.64(+1.02%)
Mar 28, 2019 1649 1662 1621 1624 0 -20.49(-1.25%)
Mar 27, 2019 1642 1658 1608 1645 0 -41.08(-2.44%)
Mar 26, 2019 1685 1710 1676 1686 0 +13.79(+0.82%)
Mar 25, 2019 1699 1709 1655 1672 0 -33.51(-1.96%)
Mar 22, 2019 1739 1744 1702 1706 0 -41.68(-2.39%)
Mar 21, 2019 1707 1753 1697 1747 0 +37.28(+2.18%)
Mar 20, 2019 1730 1732 1699 1710 0 -27.96(-1.61%)
Mar 19, 2019 1727 1752 1719 1738 0 +12.63(+0.73%)
Mar 18, 2019 1694 1733 1692 1725 0 +32.39(+1.91%)
Mar 15, 2019 1704 1712 1682 1693 0 -9.58(-0.56%)
Mar 14, 2019 1734 1749 1695 1703 0 -20.44(-1.19%)
Mar 13, 2019 1695 1734 1684 1723 0 +58.96(+3.54%)
Mar 12, 2019 1645 1673 1635 1664 0 +26.67(+1.63%)
Mar 11, 2019 1618 1642 1593 1637 0 +24.69(+1.53%)
Mar 08, 2019 1586 1618 1582 1613 0 +17.81(+1.12%)
Mar 07, 2019 1648 1655 1588 1595 0 -48.66(-2.96%)
Mar 06, 2019 1667 1675 1643 1644 0 -29.69(-1.77%)
Mar 05, 2019 1709 1711 1655 1673 0 -30.49(-1.79%)
Mar 04, 2019 1777 1783 1699 1704 0 -66.50(-3.76%)
Mar 01, 2019 1771 1789 1768 1770 0 +8.72(+0.50%)
Feb 28, 2019 1783 1791 1753 1762 0 -20.68(-1.16%)
Feb 27, 2019 1840 1843 1781 1782 0 -65.34(-3.54%)
Feb 26, 2019 1865 1875 1845 1848 0 -17.06(-0.91%)
Feb 25, 2019 1891 1897 1863 1865 0 -20.77(-1.10%)
Feb 22, 2019 1891 1898 1861 1885 0 -12.26(-0.65%)
Feb 21, 2019 1949 1953 1886 1898 0 -56.91(-2.91%)
Feb 20, 2019 1938 1984 1927 1955 0 -186.18(-8.70%)
Feb 19, 2019 2135 2139 2107 2141 0 +25.61(+1.21%)
Feb 15, 2019 2077 2126 2064 2115 0 +55.80(+2.71%)
Feb 14, 2019 2053 2074 2032 2059 0 -3.49(-0.17%)
Feb 13, 2019 2049 2075 2043 2063 0 +23.62(+1.16%)
Feb 12, 2019 1992 2051 1987 2039 0 +57.56(+2.90%)
Feb 11, 2019 1989 2001 1978 1982 0 +3.02(+0.15%)
Feb 08, 2019 1993 2000 1959 1979 0 -22.68(-1.13%)
Feb 07, 2019 2008 2013 1976 2001 0 -8.61(-0.43%)
Feb 06, 2019 1992 2018 1989 2010 0 +11.13(+0.56%)
Feb 05, 2019 2016 2021 1990 1999 0 -6.58(-0.33%)
Feb 04, 2019 1985 2006 1973 2005 0 +21.35(+1.08%)
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.