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 (%)
Jul 30, 2010 993.54 1000 980.35 993.68 0 -2.58(-0.26%)
Jul 29, 2010 1007 1025 988.74 996.25 0 -10.13(-1.01%)
Jul 28, 2010 1007 1026 969.77 1006 0 +2.01(+0.20%)
Jul 27, 2010 1005 1024 997.74 1004 0 -13.34(-1.31%)
Jul 26, 2010 1019 1028 1008 1018 0 +0.07(+0.01%)
Jul 23, 2010 1000 1032 992.88 1018 0 +20.92(+2.10%)
Jul 22, 2010 1018 1033 976.29 996.72 0 -14.83(-1.47%)
Jul 21, 2010 1040 1042 1007 1012 0 -23.13(-2.24%)
Jul 20, 2010 1034 1039 1011 1035 0 +10.79(+1.05%)
Jul 19, 2010 1032 1040 1016 1024 0 -7.68(-0.74%)
Jul 16, 2010 1032 1054 1029 1032 0 -15.25(-1.46%)
Jul 15, 2010 1047 1058 1036 1047 0 -1.06(-0.10%)
Jul 14, 2010 1038 1053 1031 1048 0 +8.02(+0.77%)
Jul 13, 2010 1028 1046 1024 1040 0 +19.76(+1.94%)
Jul 12, 2010 1018 1027 1012 1020 0 +0.10(+0.01%)
Jul 09, 2010 1020 1021 1004 1020 0 +10.60(+1.05%)
Jul 08, 2010 1001 1014 991.40 1009 0 +16.75(+1.69%)
Jul 07, 2010 975.91 993.76 964.67 992.64 0 +21.62(+2.23%)
Jul 06, 2010 991.68 999.70 963.46 971.02 0 -6.72(-0.69%)
Jul 02, 2010 977.66 992.24 971.05 977.74 0 -7.05(-0.72%)
Jul 01, 2010 986.61 990.03 963.59 984.80 0 -3.72(-0.38%)
Jun 30, 2010 994.50 1009 977.36 988.52 0 -1.72(-0.17%)
Jun 29, 2010 992.61 1013 985.33 990.24 0 -27.46(-2.70%)
Jun 25, 2010 1018 1034 1013 1018 0 -6.79(-0.66%)
Jun 24, 2010 1043 1045 1019 1024 0 -22.41(-2.14%)
Jun 23, 2010 1049 1056 1040 1047 0 -0.37(-0.04%)
Jun 22, 2010 1060 1069 1044 1047 0 -30.89(-2.87%)
Jun 21, 2010 1108 1112 1074 1078 0 -15.84(-1.45%)
Jun 18, 2010 1094 1128 1092 1094 0 +9.46(+0.87%)
Jun 17, 2010 1089 1093 1076 1085 0 +0.77(+0.07%)
Jun 16, 2010 1091 1099 1078 1084 0 -13.40(-1.22%)
Jun 15, 2010 1090 1102 1083 1097 0 +11.02(+1.01%)
Jun 14, 2010 1098 1107 1082 1086 0 -3.05(-0.28%)
Jun 11, 2010 1080 1095 1072 1089 0 +2.85(+0.26%)
Jun 10, 2010 1065 1091 1043 1086 0 +30.71(+2.91%)
Jun 09, 2010 1072 1080 1044 1056 0 -13.49(-1.26%)
Jun 08, 2010 1058 1076 1051 1069 0 +5.63(+0.53%)
Jun 07, 2010 1059 1093 1033 1063 0 -40.69(-3.69%)
Jun 04, 2010 1104 1136 1099 1104 0 -44.84(-3.90%)
Jun 03, 2010 1149 1161 1131 1149 0 -0.96(-0.08%)
Jun 02, 2010 1131 1151 1126 1150 0 +24.14(+2.14%)
Jun 01, 2010 1126 1147 1115 1126 0 -7.86(-0.69%)
May 28, 2010 1134 1134 1134 0 -5.51(-0.48%)
May 27, 2010 1125 1141 1117 1139 0 +27.26(+2.45%)
May 26, 2010 1129 1139 1105 1112 0 -8.69(-0.78%)
May 25, 2010 1097 1123 1091 1121 0 -0.56(-0.05%)
May 24, 2010 1126 1136 1116 1121 0 -10.77(-0.95%)
May 21, 2010 1100 1136 1098 1132 0 +14.89(+1.33%)
May 20, 2010 1124 1138 1115 1117 0 -50.02(-4.29%)
May 19, 2010 1168 1175 1153 1167 0 -6.27(-0.53%)
May 18, 2010 1193 1202 1170 1173 0 -19.27(-1.62%)
May 17, 2010 1190 1198 1174 1193 0 +4.58(+0.39%)
May 14, 2010 1188 1211 1179 1188 0 -23.76(-1.96%)
May 13, 2010 1218 1229 1199 1212 0 -0.68(-0.06%)
May 12, 2010 1202 1219 1194 1212 0 +13.08(+1.09%)
May 11, 2010 1206 1214 1196 1199 0 -1.33(-0.11%)
May 10, 2010 1191 1203 1187 1201 0 +35.18(+3.02%)
May 07, 2010 1171 1186 1141 1166 0 -16.82(-1.42%)
May 06, 2010 1183 1212 1109 1182 0 -28.73(-2.37%)
May 05, 2010 1223 1227 1197 1211 0 +1.91(+0.16%)
May 04, 2010 1203 1228 1192 1209 0 -8.21(-0.67%)
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.