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 (%)
Nov 30, 2011 1209 1228 1202 1219 0 +38.70(+3.28%)
Nov 29, 2011 1184 1194 1174 1181 0 +2.52(+0.21%)
Nov 28, 2011 1179 1191 1168 1178 0 +18.32(+1.58%)
Nov 25, 2011 1156 1175 1154 1160 0 -0.71(-0.06%)
Nov 23, 2011 1161 1161 1161 0 +5.93(+0.51%)
Nov 22, 2011 1158 1170 1150 1155 0 -6.50(-0.56%)
Nov 21, 2011 1168 1179 1155 1161 0 -27.04(-2.28%)
Nov 18, 2011 1189 1198 1176 1188 0 +2.17(+0.18%)
Nov 17, 2011 1188 1202 1177 1186 0 -5.66(-0.47%)
Nov 16, 2011 1199 1211 1190 1192 0 -16.75(-1.39%)
Nov 15, 2011 1206 1217 1200 1208 0 +1.45(+0.12%)
Nov 14, 2011 1214 1224 1199 1207 0 -12.49(-1.02%)
Nov 11, 2011 1207 1226 1203 1220 0 +25.50(+2.14%)
Nov 10, 2011 1194 1205 1179 1194 0 +8.10(+0.68%)
Nov 09, 2011 1191 1211 1172 1186 0 -34.05(-2.79%)
Nov 08, 2011 1201 1221 1191 1220 0 +14.85(+1.23%)
Nov 07, 2011 1193 1209 1183 1205 0 +11.83(+0.99%)
Nov 04, 2011 1166 1197 1161 1193 0 +22.14(+1.89%)
Nov 03, 2011 1172 1181 1158 1171 0 +20.01(+1.74%)
Nov 02, 2011 1153 1162 1142 1151 0 +11.84(+1.04%)
Nov 01, 2011 1141 1155 1129 1139 0 -27.60(-2.37%)
Oct 31, 2011 1171 1185 1164 1167 0 -16.34(-1.38%)
Oct 28, 2011 1185 1197 1170 1183 0 -3.98(-0.34%)
Oct 27, 2011 1170 1193 1164 1187 0 +37.63(+3.27%)
Oct 26, 2011 1138 1156 1118 1150 0 +24.96(+2.22%)
Oct 25, 2011 1133 1146 1119 1125 0 -16.10(-1.41%)
Oct 24, 2011 1130 1146 1125 1141 0 +10.69(+0.95%)
Oct 21, 2011 1119 1133 1116 1130 0 +21.68(+1.96%)
Oct 20, 2011 1115 1121 1094 1108 0 -3.27(-0.29%)
Oct 19, 2011 1119 1128 1109 1112 0 -11.95(-1.06%)
Oct 18, 2011 1110 1130 1103 1124 0 +6.28(+0.56%)
Oct 17, 2011 1117 1135 1105 1117 0 +0.69(+0.06%)
Oct 14, 2011 1122 1124 1104 1117 0 +8.06(+0.73%)
Oct 13, 2011 1105 1115 1099 1109 0 -2.63(-0.24%)
Oct 12, 2011 1119 1130 1105 1111 0 -2.85(-0.26%)
Oct 11, 2011 1109 1118 1101 1114 0 +1.55(+0.14%)
Oct 10, 2011 1108 1122 1102 1112 0 +18.38(+1.68%)
Oct 07, 2011 1101 1107 1085 1094 0 -1.42(-0.13%)
Oct 06, 2011 1086 1098 1081 1096 0 +27.63(+2.59%)
Oct 05, 2011 1069 1077 1049 1068 0 +4.71(+0.44%)
Oct 04, 2011 1049 1069 1030 1063 0 +3.33(+0.31%)
Oct 03, 2011 1080 1090 1059 1060 0 -20.87(-1.93%)
Sep 30, 2011 1079 1099 1071 1081 0 -9.88(-0.91%)
Sep 29, 2011 1109 1110 1073 1091 0 -1.83(-0.17%)
Sep 28, 2011 1118 1127 1091 1092 0 -26.20(-2.34%)
Sep 27, 2011 1141 1152 1107 1119 0 -15.16(-1.34%)
Sep 26, 2011 1121 1136 1105 1134 0 +19.38(+1.74%)
Sep 23, 2011 1120 1126 1105 1114 0 -12.56(-1.11%)
Sep 22, 2011 1124 1141 1115 1127 0 -29.71(-2.57%)
Sep 21, 2011 1176 1191 1156 1157 0 -20.00(-1.70%)
Sep 20, 2011 1179 1194 1170 1177 0 +1.85(+0.16%)
Sep 19, 2011 1165 1182 1159 1175 0 -7.10(-0.60%)
Sep 16, 2011 1201 1205 1176 1182 0 -12.04(-1.01%)
Sep 15, 2011 1195 1205 1174 1194 0 +7.66(+0.65%)
Sep 14, 2011 1185 1203 1172 1186 0 +7.24(+0.61%)
Sep 13, 2011 1177 1186 1170 1179 0 -0.79(-0.07%)
Sep 12, 2011 1158 1183 1155 1180 0 +9.33(+0.80%)
Sep 09, 2011 1185 1189 1159 1171 0 -24.58(-2.06%)
Sep 08, 2011 1191 1213 1184 1195 0 -4.29(-0.36%)
Sep 07, 2011 1177 1201 1174 1199 0 +35.61(+3.06%)
Sep 06, 2011 1128 1169 1123 1164 0 +7.83(+0.68%)
Sep 02, 2011 1156 1156 1156 0 -19.86(-1.69%)
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.