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 (%)
Oct 29, 2010 1067 1072 1055 1061 0 -9.64(-0.90%)
Oct 28, 2010 1076 1081 1059 1070 0 +0.14(+0.01%)
Oct 27, 2010 1065 1072 1053 1070 0 -10.25(-0.95%)
Oct 25, 2010 1081 1092 1072 1080 0 +6.97(+0.65%)
Oct 22, 2010 1068 1082 1065 1073 0 +4.53(+0.42%)
Oct 21, 2010 1076 1086 1058 1069 0 -2.16(-0.20%)
Oct 20, 2010 1061 1080 1059 1071 0 +9.26(+0.87%)
Oct 19, 2010 1076 1083 1054 1062 0 -24.85(-2.29%)
Oct 18, 2010 1086 1090 1077 1087 0 -0.01(-0.00%)
Oct 15, 2010 1089 1094 1078 1087 0 +4.83(+0.45%)
Oct 14, 2010 1093 1098 1071 1082 0 -10.77(-0.99%)
Oct 13, 2010 1077 1102 1073 1093 0 +19.26(+1.79%)
Oct 12, 2010 1068 1078 1063 1073 0 +2.21(+0.21%)
Oct 11, 2010 1077 1080 1068 1071 0 -5.65(-0.52%)
Oct 08, 2010 1077 1083 1062 1077 0 -10.21(-0.94%)
Oct 07, 2010 1096 1100 1082 1087 0 -7.47(-0.68%)
Oct 06, 2010 1090 1098 1083 1094 0 +3.26(+0.30%)
Oct 05, 2010 1079 1104 1077 1091 0 +25.67(+2.41%)
Oct 04, 2010 1077 1085 1062 1066 0 -14.81(-1.37%)
Oct 01, 2010 1080 1088 1071 1080 0 +7.09(+0.66%)
Sep 30, 2010 1073 1084 1067 1073 0 +3.05(+0.28%)
Sep 29, 2010 1066 1079 1064 1070 0 -4.84(-0.45%)
Sep 28, 2010 1060 1083 1049 1075 0 +53.35(+5.22%)
Sep 27, 2010 1028 1036 1016 1022 0 -7.58(-0.74%)
Sep 24, 2010 1017 1037 1009 1029 0 +25.71(+2.56%)
Sep 23, 2010 1004 1021 993.10 1004 0 -1.12(-0.11%)
Sep 22, 2010 998.97 1010 994.19 1005 0 +5.52(+0.55%)
Sep 21, 2010 992.50 1010 990.24 999.18 0 +2.54(+0.25%)
Sep 20, 2010 985.08 999.44 981.27 996.64 0 +13.77(+1.40%)
Sep 17, 2010 982.78 985.99 971.28 982.87 0 +3.14(+0.32%)
Sep 15, 2010 972.18 982.88 967.88 979.73 0 +5.67(+0.58%)
Sep 14, 2010 969.40 981.00 966.13 974.06 0 +1.31(+0.13%)
Sep 13, 2010 975.28 980.13 968.22 972.75 0 +4.72(+0.49%)
Sep 10, 2010 960.83 972.04 958.00 968.03 0 +9.68(+1.01%)
Sep 09, 2010 957.58 963.39 952.34 958.35 0 +8.00(+0.84%)
Sep 08, 2010 941.03 955.02 939.26 950.35 0 +9.72(+1.03%)
Sep 07, 2010 938.89 951.41 930.64 940.64 0 -2.75(-0.29%)
Sep 03, 2010 943.38 943.38 943.38 0 +8.34(+0.89%)
Sep 02, 2010 923.77 938.39 918.44 935.04 0 +13.22(+1.43%)
Sep 01, 2010 896.47 927.51 896.32 921.82 0 +26.28(+2.94%)
Aug 31, 2010 895.20 908.09 890.93 895.53 0 -15.00(-1.65%)
Aug 30, 2010 916.15 923.79 908.68 910.53 0 -4.10(-0.45%)
Aug 27, 2010 912.31 923.13 899.61 914.63 0 -5.89(-0.64%)
Aug 26, 2010 932.50 935.91 912.24 920.53 0 -7.27(-0.78%)
Aug 25, 2010 918.28 935.03 913.21 927.80 0 +3.18(+0.34%)
Aug 24, 2010 928.36 934.68 918.92 924.62 0 -13.23(-1.41%)
Aug 23, 2010 938.73 950.44 931.09 937.85 0 +3.72(+0.40%)
Aug 20, 2010 936.11 945.21 926.10 934.13 0 -5.40(-0.57%)
Aug 19, 2010 951.98 954.75 935.25 939.53 0 -14.22(-1.49%)
Aug 18, 2010 950.16 959.12 943.70 953.75 0 +5.10(+0.54%)
Aug 17, 2010 947.78 957.50 942.15 948.65 0 +4.41(+0.47%)
Aug 16, 2010 945.79 951.98 935.45 944.25 0 -5.59(-0.59%)
Aug 13, 2010 949.77 958.38 942.60 949.84 0 -1.07(-0.11%)
Aug 12, 2010 933.58 959.81 929.62 950.90 0 +11.23(+1.20%)
Aug 11, 2010 952.54 956.59 936.51 939.67 0 -25.43(-2.63%)
Aug 10, 2010 968.30 973.13 953.52 965.10 0 -5.92(-0.61%)
Aug 09, 2010 974.61 983.01 961.12 971.02 0 +1.72(+0.18%)
Aug 06, 2010 969.28 974.29 951.87 969.30 0 -6.24(-0.64%)
Aug 05, 2010 981.66 987.57 971.80 975.54 0 -14.35(-1.45%)
Aug 04, 2010 994.39 1004 984.69 989.89 0 -4.75(-0.48%)
Aug 03, 2010 999.29 1009 991.95 994.64 0 -8.69(-0.87%)
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.