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, 2015 3221 3248 3170 3188 0 -40.26(-1.25%)
Apr 29, 2015 3255 3277 3208 3228 0 -40.55(-1.24%)
Apr 28, 2015 3248 3276 3230 3268 0 +20.81(+0.64%)
Apr 27, 2015 3275 3293 3245 3248 0 -14.51(-0.44%)
Apr 24, 2015 3245 3276 3236 3262 0 +19.16(+0.59%)
Apr 23, 2015 3240 3257 3218 3243 0 -5.30(-0.16%)
Apr 22, 2015 3236 3277 3203 3248 0 +13.35(+0.41%)
Apr 21, 2015 3228 3253 3216 3235 0 +13.75(+0.43%)
Apr 20, 2015 3212 3233 3196 3221 0 +23.96(+0.75%)
Apr 17, 2015 3207 3213 3161 3197 0 -27.90(-0.87%)
Apr 16, 2015 3242 3249 3218 3225 0 -16.02(-0.49%)
Apr 15, 2015 3260 3270 3235 3241 0 -15.32(-0.47%)
Apr 14, 2015 3264 3279 3232 3256 0 -4.02(-0.12%)
Apr 13, 2015 3269 3294 3255 3260 0 -9.50(-0.29%)
Apr 10, 2015 3268 3279 3248 3270 0 +2.85(+0.09%)
Apr 09, 2015 3290 3302 3246 3267 0 -21.25(-0.65%)
Apr 08, 2015 3295 3321 3276 3288 0 -0.21(-0.01%)
Apr 07, 2015 3302 3334 3287 3289 0 -13.57(-0.41%)
Apr 06, 2015 3264 3320 3256 3302 0 +22.28(+0.68%)
Apr 02, 2015 3280 3280 3280 3280 0 +20.50(+0.63%)
Apr 01, 2015 3275 3280 3228 3259 0 -32.08(-0.97%)
Mar 31, 2015 3313 3328 3287 3291 0 -20.79(-0.63%)
Mar 30, 2015 3266 3323 3252 3312 0 +44.04(+1.35%)
Mar 27, 2015 3243 3285 3241 3268 0 +25.33(+0.78%)
Mar 26, 2015 3258 3273 3233 3243 0 -24.76(-0.76%)
Mar 25, 2015 3332 3336 3263 3268 0 -51.45(-1.55%)
Mar 24, 2015 3323 3351 3314 3319 0 -1.18(-0.04%)
Mar 23, 2015 3304 3347 3300 3320 0 +23.25(+0.71%)
Mar 20, 2015 3307 3327 3284 3297 0 +10.96(+0.33%)
Mar 19, 2015 3293 3300 3277 3286 0 +1.44(+0.04%)
Mar 18, 2015 3258 3303 3224 3285 0 +18.56(+0.57%)
Mar 17, 2015 3280 3296 3253 3266 0 -28.30(-0.86%)
Mar 16, 2015 3274 3302 3267 3294 0 +34.19(+1.05%)
Mar 13, 2015 3257 3282 3242 3260 0 +7.08(+0.22%)
Mar 12, 2015 3222 3263 3217 3253 0 +45.72(+1.43%)
Mar 11, 2015 3220 3229 3202 3207 0 +0.16(+0.00%)
Mar 10, 2015 3210 3233 3202 3207 0 -31.58(-0.98%)
Mar 09, 2015 3229 3251 3215 3239 0 +14.79(+0.46%)
Mar 06, 2015 3240 3251 3210 3224 0 -43.43(-1.33%)
Mar 05, 2015 3278 3283 3248 3267 0 -1.42(-0.04%)
Mar 04, 2015 3269 3282 3257 3269 0 -10.07(-0.31%)
Mar 03, 2015 3279 3279 3270 3279 0 -23.97(-0.73%)
Mar 02, 2015 3297 3326 3293 3303 0 +12.76(+0.39%)
Feb 27, 2015 3291 3315 3282 3290 0 -12.51(-0.38%)
Feb 26, 2015 3284 3312 3281 3303 0 +24.85(+0.76%)
Feb 25, 2015 3274 3301 3264 3278 0 -1.73(-0.05%)
Feb 24, 2015 3289 3293 3261 3280 0 -3.20(-0.10%)
Feb 23, 2015 3263 3294 3256 3283 0 +21.56(+0.66%)
Feb 20, 2015 3247 3263 3232 3261 0 +6.35(+0.20%)
Feb 19, 2015 3299 3307 3248 3255 0 -46.39(-1.41%)
Feb 18, 2015 3280 3305 3269 3301 0 +14.17(+0.43%)
Feb 17, 2015 3253 3292 3235 3287 0 +23.49(+0.72%)
Feb 13, 2015 3264 3264 3264 3264 0 -4.19(-0.13%)
Feb 12, 2015 3274 3279 3222 3268 0 +9.54(+0.29%)
Feb 11, 2015 3232 3288 3223 3258 0 +37.79(+1.17%)
Feb 10, 2015 3202 3232 3120 3220 0 +67.92(+2.15%)
Feb 09, 2015 3181 3189 3135 3152 0 -30.16(-0.95%)
Feb 06, 2015 3196 3212 3169 3183 0 -5.36(-0.17%)
Feb 05, 2015 3180 3196 3158 3188 0 +11.66(+0.37%)
Feb 04, 2015 3161 3200 3152 3176 0 +9.95(+0.31%)
Feb 03, 2015 3146 3171 3124 3166 0 +34.66(+1.11%)
Feb 02, 2015 3107 3136 3062 3132 0 +30.50(+0.98%)
Jan 30, 2015 3137 3159 3098 3101 0 -64.05(-2.02%)
Jan 29, 2015 3150 3172 3133 3165 0 +12.15(+0.39%)
Jan 28, 2015 3207 3219 3148 3153 0 -39.66(-1.24%)
Jan 27, 2015 3170 3210 3161 3193 0 -8.01(-0.25%)
Jan 26, 2015 3176 3203 3167 3201 0 +16.20(+0.51%)
Jan 23, 2015 3180 3210 3166 3185 0 +8.24(+0.26%)
Jan 22, 2015 3172 3188 3167 3176 0 +28.06(+0.89%)
Jan 21, 2015 3129 3152 3107 3148 0 +32.86(+1.05%)
Jan 20, 2015 3139 3149 3081 3115 0 -11.05(-0.35%)
Jan 16, 2015 3067 3131 3063 3126 0 +48.26(+1.57%)
Jan 15, 2015 3078 3106 3071 3078 0 -11.01(-0.36%)
Jan 14, 2015 3076 3096 3052 3089 0 +0.55(+0.02%)
Jan 13, 2015 3089 3089 3089 3089 0 -2.75(-0.09%)
Jan 12, 2015 3101 3120 3082 3091 0 -20.93(-0.67%)
Jan 09, 2015 3109 3128 3082 3112 0 -4.12(-0.13%)
Jan 08, 2015 3083 3120 3081 3116 0 +64.14(+2.10%)
Jan 07, 2015 3023 3055 3012 3052 0 +51.21(+1.71%)
Jan 06, 2015 3010 3033 2979 3001 0 +6.20(+0.21%)
Jan 05, 2015 3004 3011 2988 2995 0 -18.60(-0.62%)
Jan 02, 2015 3040 3048 2998 3014 0 -20.08(-0.66%)
Dec 31, 2014 3034 3034 3034 3034 0 -23.57(-0.77%)
Dec 30, 2014 3057 3079 3045 3057 0 -10.48(-0.34%)
Dec 29, 2014 3060 3091 3046 3068 0 -4.88(-0.16%)
Dec 26, 2014 3084 3091 3063 3073 0 +5.72(+0.19%)
Dec 24, 2014 3067 3067 3067 3067 0 +1.78(+0.06%)
Dec 23, 2014 3041 3083 3001 3065 0 +47.52(+1.57%)
Dec 22, 2014 2974 3020 2969 3018 0 +45.59(+1.53%)
Dec 19, 2014 2994 3011 2960 2972 0 -12.83(-0.43%)
Dec 18, 2014 2953 2989 2930 2985 0 +71.78(+2.46%)
Dec 17, 2014 2891 2941 2875 2913 0 +32.97(+1.14%)
Dec 16, 2014 2880 2924 2879 2880 0 +28.82(+1.01%)
Dec 15, 2014 2893 2907 2833 2851 0 -16.33(-0.57%)
Dec 12, 2014 2845 2913 2833 2868 0 +4.11(+0.14%)
Dec 11, 2014 2808 2880 2803 2863 0 +86.35(+3.11%)
Dec 10, 2014 2806 2817 2775 2777 0 -29.26(-1.04%)
Dec 09, 2014 2755 2808 2749 2806 0 +22.06(+0.79%)
Dec 08, 2014 2791 2810 2775 2784 0 -12.84(-0.46%)
Dec 05, 2014 2772 2800 2761 2797 0 +28.51(+1.03%)
Dec 04, 2014 2755 2774 2737 2769 0 +21.21(+0.77%)
Dec 03, 2014 2755 2775 2737 2747 0 -7.21(-0.26%)
Dec 02, 2014 2771 2785 2746 2755 0 -15.46(-0.56%)
Dec 01, 2014 2802 2804 2759 2770 0 -35.25(-1.26%)
Nov 28, 2014 2807 2831 2798 2805 0 +8.81(+0.32%)
Nov 26, 2014 2797 2797 2797 2797 0 +20.64(+0.74%)
Nov 25, 2014 2792 2799 2768 2776 0 -9.28(-0.33%)
Nov 24, 2014 2764 2797 2752 2785 0 +28.41(+1.03%)
Nov 21, 2014 2772 2781 2753 2757 0 +5.94(+0.22%)
Nov 20, 2014 2758 2773 2741 2751 0 -12.56(-0.45%)
Nov 19, 2014 2776 2784 2752 2763 0 -15.63(-0.56%)
Nov 18, 2014 2755 2795 2746 2779 0 +24.55(+0.89%)
Nov 17, 2014 2742 2763 2729 2754 0 +11.45(+0.42%)
Nov 14, 2014 2756 2766 2734 2743 0 -14.90(-0.54%)
Nov 13, 2014 2754 2771 2738 2758 0 +6.32(+0.23%)
Nov 12, 2014 2755 2765 2734 2752 0 -9.60(-0.35%)
Nov 11, 2014 2759 2782 2746 2761 0 +7.14(+0.26%)
Nov 10, 2014 2719 2762 2716 2754 0 +28.44(+1.04%)
Nov 07, 2014 2719 2731 2700 2726 0 +3.09(+0.11%)
Nov 06, 2014 2693 2727 2684 2722 0 +32.03(+1.19%)
Nov 05, 2014 2673 2705 2649 2690 0 +42.79(+1.62%)
Nov 04, 2014 2636 2665 2605 2648 0 -8.42(-0.32%)
Nov 03, 2014 2644 2673 2637 2656 0 +18.00(+0.68%)
Oct 31, 2014 2644 2666 2623 2638 0 +24.74(+0.95%)
Oct 30, 2014 2598 2627 2589 2613 0 -2.97(-0.11%)
Oct 28, 2014 2609 2620 2591 2616 0 +19.09(+0.74%)
Oct 27, 2014 2580 2607 2573 2597 0 +16.65(+0.65%)
Oct 24, 2014 2561 2589 2546 2581 0 +22.58(+0.88%)
Oct 23, 2014 2568 2582 2551 2558 0 +19.83(+0.78%)
Oct 21, 2014 2499 2548 2487 2538 0 +43.35(+1.74%)
Oct 20, 2014 2464 2505 2457 2495 0 +33.04(+1.34%)
Oct 17, 2014 2467 2476 2435 2462 0 +21.26(+0.87%)
Oct 16, 2014 2409 2465 2396 2441 0 -11.40(-0.46%)
Oct 15, 2014 2451 2475 2395 2452 0 -27.92(-1.13%)
Oct 14, 2014 2477 2503 2459 2480 0 +15.02(+0.61%)
Oct 13, 2014 2542 2544 2460 2465 0 -80.01(-3.14%)
Oct 10, 2014 2520 2574 2506 2545 0 +28.38(+1.13%)
Oct 09, 2014 2527 2554 2508 2516 0 -10.57(-0.42%)
Oct 08, 2014 2485 2530 2475 2527 0 +50.35(+2.03%)
Oct 07, 2014 2484 2508 2472 2477 0 -19.86(-0.80%)
Oct 06, 2014 2508 2516 2488 2497 0 -1.62(-0.06%)
Oct 03, 2014 2479 2515 2466 2498 0 +39.08(+1.59%)
Oct 02, 2014 2432 2467 2419 2459 0 +29.77(+1.23%)
Oct 01, 2014 2445 2457 2420 2429 0 -13.25(-0.54%)
Sep 30, 2014 2469 2489 2427 2443 0 -14.89(-0.61%)
Sep 29, 2014 2459 2472 2437 2457 0 -16.69(-0.67%)
Sep 26, 2014 2465 2485 2456 2474 0 +5.70(+0.23%)
Sep 25, 2014 2496 2503 2464 2468 0 -66.90(-2.64%)
Sep 19, 2014 2553 2557 2524 2535 0 -2.77(-0.11%)
Sep 18, 2014 2561 2569 2529 2538 0 -44.83(-1.74%)
Sep 17, 2014 2574 2597 2565 2583 0 +4.17(+0.16%)
Sep 16, 2014 2544 2592 2538 2579 0 +31.70(+1.24%)
Sep 15, 2014 2551 2555 2533 2547 0 +8.20(+0.32%)
Sep 12, 2014 2563 2567 2529 2539 0 -18.85(-0.74%)
Sep 11, 2014 2546 2561 2539 2558 0 +8.35(+0.33%)
Sep 10, 2014 2536 2559 2528 2549 0 +13.80(+0.54%)
Sep 09, 2014 2560 2568 2526 2536 0 -18.45(-0.72%)
Sep 08, 2014 2580 2601 2546 2554 0 -18.69(-0.73%)
Sep 05, 2014 2528 2588 2510 2573 0 +50.19(+1.99%)
Sep 04, 2014 2496 2541 2484 2523 0 +29.18(+1.17%)
Sep 03, 2014 2483 2505 2475 2493 0 +12.33(+0.50%)
Sep 02, 2014 2478 2494 2468 2481 0 -0.23(-0.01%)
Aug 29, 2014 2481 2481 2481 0 -0.34(-0.01%)
Aug 28, 2014 2476 2488 2468 2482 0 -1.22(-0.05%)
Aug 27, 2014 2491 2500 2477 2483 0 -5.66(-0.23%)
Aug 26, 2014 2486 2497 2472 2488 0 +4.09(+0.16%)
Aug 25, 2014 2496 2503 2479 2484 0 -3.33(-0.13%)
Aug 22, 2014 2484 2503 2477 2488 0 +3.51(+0.14%)
Aug 21, 2014 2515 2516 2482 2484 0 -25.32(-1.01%)
Aug 20, 2014 2505 2517 2496 2510 0 -0.57(-0.02%)
Aug 19, 2014 2502 2516 2491 2510 0 +10.99(+0.44%)
Aug 18, 2014 2504 2510 2486 2499 0 +9.30(+0.37%)
Aug 15, 2014 2507 2511 2476 2490 0 -13.14(-0.52%)
Aug 14, 2014 2504 2514 2493 2503 0 +3.18(+0.13%)
Aug 13, 2014 2499 2511 2484 2500 0 +10.74(+0.43%)
Aug 12, 2014 2481 2496 2469 2489 0 +7.60(+0.31%)
Aug 11, 2014 2470 2492 2463 2481 0 +30.62(+1.25%)
Aug 08, 2014 2427 2480 2418 2451 0 +29.84(+1.23%)
Aug 07, 2014 2444 2456 2383 2421 0 +7.07(+0.29%)
Aug 06, 2014 2357 2460 2350 2414 0 -155.89(-6.07%)
Aug 05, 2014 2625 2656 2510 2570 0 -47.18(-1.80%)
Aug 04, 2014 2589 2633 2584 2617 0 +36.17(+1.40%)
Aug 01, 2014 2538 2598 2535 2581 0 +29.16(+1.14%)
Jul 31, 2014 2594 2607 2544 2552 0 -101.94(-3.84%)
Jul 23, 2014 2644 2658 2633 2654 0 +3.40(+0.13%)
Jul 22, 2014 2627 2661 2623 2650 0 +35.20(+1.35%)
Jul 21, 2014 2612 2627 2594 2615 0 -11.04(-0.42%)
Jul 18, 2014 2580 2634 2576 2626 0 +51.62(+2.01%)
Jul 17, 2014 2595 2616 2570 2574 0 -37.50(-1.44%)
Jul 16, 2014 2632 2644 2597 2612 0 -9.03(-0.34%)
Jul 15, 2014 2618 2633 2603 2621 0 +1.14(+0.04%)
Jul 14, 2014 2627 2636 2610 2620 0 +3.16(+0.12%)
Jul 11, 2014 2606 2624 2596 2617 0 +4.83(+0.18%)
Jul 10, 2014 2595 2620 2584 2612 0 -9.22(-0.35%)
Jul 09, 2014 2618 2630 2603 2621 0 +19.17(+0.74%)
Jul 08, 2014 2636 2640 2593 2602 0 -42.06(-1.59%)
Jul 07, 2014 2649 2661 2635 2644 0 -11.34(-0.43%)
Jul 03, 2014 2655 2655 2655 0 +29.81(+1.14%)
Jul 02, 2014 2631 2651 2613 2625 0 -6.63(-0.25%)
Jul 01, 2014 2637 2648 2614 2632 0 +6.56(+0.25%)
Jun 30, 2014 2636 2647 2620 2625 0 -5.43(-0.21%)
Jun 27, 2014 2628 2638 2614 2631 0 +0.24(+0.01%)
Jun 26, 2014 2624 2644 2605 2631 0 +3.04(+0.12%)
Jun 25, 2014 2611 2642 2598 2628 0 +27.35(+1.05%)
Jun 24, 2014 2614 2638 2574 2600 0 -34.50(-1.31%)
Jun 23, 2014 2663 2667 2623 2635 0 -20.93(-0.79%)
Jun 20, 2014 2687 2693 2652 2656 0 -24.38(-0.91%)
Jun 19, 2014 2696 2705 2675 2680 0 -12.10(-0.45%)
Jun 18, 2014 2664 2694 2637 2692 0 +67.94(+2.59%)
Jun 17, 2014 2616 2636 2605 2624 0 +2.91(+0.11%)
Jun 16, 2014 2612 2634 2596 2621 0 +4.45(+0.17%)
Jun 13, 2014 2622 2635 2604 2617 0 +4.22(+0.16%)
Jun 12, 2014 2663 2668 2607 2613 0 -59.12(-2.21%)
Jun 11, 2014 2672 2689 2660 2672 0 -9.82(-0.37%)
Jun 10, 2014 2688 2696 2664 2682 0 -28.13(-1.04%)
Jun 06, 2014 2723 2737 2700 2710 0 -4.56(-0.17%)
Jun 05, 2014 2677 2721 2646 2714 0 +14.70(+0.54%)
Jun 04, 2014 2648 2713 2638 2700 0 +57.32(+2.17%)
Jun 03, 2014 2655 2663 2637 2642 0 -16.12(-0.61%)
Jun 02, 2014 2655 2672 2641 2658 0 +0.31(+0.01%)
May 30, 2014 2633 2663 2628 2658 0 +23.10(+0.88%)
May 29, 2014 2616 2645 2605 2635 0 +27.18(+1.04%)
May 28, 2014 2611 2629 2604 2608 0 -4.73(-0.18%)
May 27, 2014 2611 2623 2603 2613 0 +9.67(+0.37%)
May 23, 2014 2603 2603 2603 0 +5.41(+0.21%)
May 22, 2014 2574 2601 2562 2597 0 +21.71(+0.84%)
May 21, 2014 2572 2586 2559 2576 0 +15.28(+0.60%)
May 20, 2014 2573 2583 2555 2560 0 -17.57(-0.68%)
May 19, 2014 2551 2600 2547 2578 0 +24.19(+0.95%)
May 16, 2014 2540 2570 2529 2554 0 +11.70(+0.46%)
May 15, 2014 2560 2561 2515 2542 0 -15.63(-0.61%)
May 14, 2014 2571 2580 2552 2558 0 -24.91(-0.96%)
May 13, 2014 2589 2596 2568 2583 0 -2.74(-0.11%)
May 12, 2014 2573 2597 2569 2585 0 +25.24(+0.99%)
May 09, 2014 2550 2566 2531 2560 0 +8.70(+0.34%)
May 08, 2014 2561 2597 2537 2552 0 -19.84(-0.77%)
May 07, 2014 2544 2577 2514 2571 0 +40.09(+1.58%)
May 06, 2014 2552 2559 2528 2531 0 -27.17(-1.06%)
May 05, 2014 2519 2575 2508 2558 0 +33.84(+1.34%)
May 02, 2014 2515 2542 2494 2525 0 +7.50(+0.30%)
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.