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 28, 2017 2602 2607 2581 2592 0 -9.01(-0.35%)
Apr 27, 2017 2600 2606 2577 2601 0 +21.99(+0.85%)
Apr 26, 2017 2574 2588 2558 2579 0 -4.18(-0.16%)
Apr 25, 2017 2558 2594 2535 2584 0 +70.66(+2.81%)
Apr 24, 2017 2514 2521 2500 2513 0 +21.01(+0.84%)
Apr 21, 2017 2496 2504 2481 2492 0 -10.04(-0.40%)
Apr 20, 2017 2460 2511 2446 2502 0 +44.68(+1.82%)
Apr 19, 2017 2476 2479 2449 2457 0 -24.05(-0.97%)
Apr 18, 2017 2466 2492 2459 2481 0 -17.58(-0.70%)
Apr 17, 2017 2478 2501 2476 2499 0 +23.71(+0.96%)
Apr 13, 2017 2477 2490 2469 2475 0 -1.22(-0.05%)
Apr 12, 2017 2478 2488 2468 2476 0 -11.64(-0.47%)
Apr 11, 2017 2473 2492 2465 2488 0 +14.96(+0.60%)
Apr 10, 2017 2451 2476 2447 2473 0 +22.67(+0.93%)
Apr 07, 2017 2450 2457 2432 2450 0 +1.98(+0.08%)
Apr 06, 2017 2446 2458 2427 2448 0 +9.64(+0.40%)
Apr 05, 2017 2465 2468 2429 2439 0 -23.28(-0.95%)
Apr 04, 2017 2466 2474 2453 2462 0 -5.00(-0.20%)
Apr 03, 2017 2480 2487 2456 2467 0 -15.64(-0.63%)
Mar 31, 2017 2458 2490 2454 2483 0 -15.49(-0.62%)
Mar 30, 2017 2495 2511 2484 2498 0 +0.12(+0.00%)
Mar 29, 2017 2490 2504 2485 2498 0 +3.47(+0.14%)
Mar 28, 2017 2491 2507 2484 2495 0 +0.39(+0.02%)
Mar 27, 2017 2481 2509 2476 2494 0 +1.91(+0.08%)
Mar 24, 2017 2485 2499 2476 2492 0 +5.91(+0.24%)
Mar 23, 2017 2489 2501 2473 2486 0 -1.14(-0.05%)
Mar 22, 2017 2496 2502 2469 2487 0 -5.28(-0.21%)
Mar 21, 2017 2508 2512 2482 2493 0 -13.20(-0.53%)
Mar 20, 2017 2511 2520 2495 2506 0 -5.48(-0.22%)
Mar 17, 2017 2540 2542 2500 2511 0 -25.63(-1.01%)
Mar 16, 2017 2537 2553 2524 2537 0 -1.70(-0.07%)
Mar 15, 2017 2542 2556 2501 2539 0 -3.10(-0.12%)
Mar 14, 2017 2554 2569 2520 2542 0 -12.69(-0.50%)
Mar 13, 2017 2557 2563 2540 2555 0 -1.86(-0.07%)
Mar 10, 2017 2569 2579 2546 2556 0 -3.60(-0.14%)
Mar 09, 2017 2575 2586 2550 2560 0 -9.80(-0.38%)
Mar 08, 2017 2573 2596 2554 2570 0 -4.18(-0.16%)
Mar 07, 2017 2572 2588 2561 2574 0 -8.34(-0.32%)
Mar 06, 2017 2590 2604 2574 2582 0 -12.39(-0.48%)
Mar 03, 2017 2620 2626 2575 2595 0 -19.51(-0.75%)
Mar 02, 2017 2593 2625 2584 2614 0 +14.69(+0.57%)
Mar 01, 2017 2615 2623 2597 2600 0 +0.68(+0.03%)
Feb 28, 2017 2605 2616 2586 2599 0 -25.05(-0.95%)
Feb 27, 2017 2627 2638 2619 2624 0 -1.56(-0.06%)
Feb 24, 2017 2605 2636 2597 2625 0 +19.08(+0.73%)
Feb 23, 2017 2588 2626 2579 2606 0 +20.43(+0.79%)
Feb 22, 2017 2574 2596 2564 2586 0 +12.00(+0.47%)
Feb 21, 2017 2569 2598 2553 2574 0 +2.43(+0.09%)
Feb 17, 2017 2572 2572 2572 2572 0 +8.99(+0.35%)
Feb 16, 2017 2564 2586 2555 2563 0 +3.33(+0.13%)
Feb 15, 2017 2542 2565 2540 2559 0 +24.41(+0.96%)
Feb 14, 2017 2537 2544 2514 2535 0 -0.17(-0.01%)
Feb 13, 2017 2544 2553 2522 2535 0 +7.49(+0.30%)
Feb 10, 2017 2493 2548 2478 2528 0 +40.23(+1.62%)
Feb 09, 2017 2475 2503 2420 2487 0 +12.67(+0.51%)
Feb 08, 2017 2448 2481 2444 2475 0 +21.39(+0.87%)
Feb 07, 2017 2447 2465 2425 2453 0 +8.36(+0.34%)
Feb 06, 2017 2431 2469 2426 2445 0 +18.69(+0.77%)
Feb 03, 2017 2422 2458 2419 2426 0 +20.67(+0.86%)
Feb 02, 2017 2455 2455 2381 2405 0 -96.18(-3.84%)
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.