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 (%)
May 31, 2018 2030 2031 1954 1955 0 -79.40(-3.90%)
May 30, 2018 2007 2037 1998 2035 0 +35.78(+1.79%)
May 29, 2018 2019 2035 1993 1999 0 -37.60(-1.85%)
May 25, 2018 2036 2036 2036 2036 0 +27.36(+1.36%)
May 24, 2018 2022 2027 1986 2009 0 -14.17(-0.70%)
May 23, 2018 2017 2031 2001 2023 0 -0.89(-0.04%)
May 22, 2018 2027 2055 2018 2024 0 +2.40(+0.12%)
May 21, 2018 2010 2028 1998 2022 0 +17.75(+0.89%)
May 18, 2018 2036 2040 1993 2004 0 -25.26(-1.24%)
May 17, 2018 2041 2048 2021 2029 0 -13.90(-0.68%)
May 16, 2018 2039 2053 2023 2043 0 +12.12(+0.60%)
May 15, 2018 2049 2061 2019 2031 0 -28.54(-1.39%)
May 14, 2018 1992 2067 1991 2060 0 +73.38(+3.69%)
May 11, 2018 1935 2023 1880 1986 0 +59.23(+3.07%)
May 10, 2018 1905 1963 1900 1927 0 +36.36(+1.92%)
May 09, 2018 1881 1926 1873 1891 0 +15.03(+0.80%)
May 08, 2018 1914 1916 1864 1876 0 -31.88(-1.67%)
May 07, 2018 1948 1953 1896 1907 0 -39.97(-2.05%)
May 04, 2018 1916 1957 1893 1947 0 +25.26(+1.31%)
May 03, 2018 2028 2030 1921 1922 0 -111.26(-5.47%)
May 02, 2018 2065 2082 2020 2033 0 -61.63(-2.94%)
May 01, 2018 2132 2148 2094 2095 0 -55.94(-2.60%)
Apr 30, 2018 2159 2175 2125 2151 0 -2.07(-0.10%)
Apr 27, 2018 2120 2189 2112 2153 0 +36.34(+1.72%)
Apr 26, 2018 2086 2138 2084 2117 0 +31.33(+1.50%)
Apr 25, 2018 2042 2097 2038 2085 0 +33.03(+1.61%)
Apr 24, 2018 2028 2072 2025 2052 0 +29.82(+1.47%)
Apr 23, 2018 2019 2032 2000 2023 0 +15.91(+0.79%)
Apr 20, 2018 2024 2043 1993 2007 0 -22.85(-1.13%)
Apr 19, 2018 2055 2061 2007 2029 0 -24.09(-1.17%)
Apr 18, 2018 2070 2095 2052 2054 0 -16.89(-0.82%)
Apr 17, 2018 2065 2080 2014 2070 0 +30.38(+1.49%)
Apr 16, 2018 1969 2129 1953 2040 0 +81.20(+4.15%)
Apr 13, 2018 1983 1988 1934 1959 0 -15.59(-0.79%)
Apr 12, 2018 1967 1988 1959 1974 0 +27.65(+1.42%)
Apr 11, 2018 1971 1985 1941 1947 0 -27.37(-1.39%)
Apr 10, 2018 1965 1985 1945 1974 0 +21.08(+1.08%)
Apr 09, 2018 1963 1992 1936 1953 0 -2.10(-0.11%)
Apr 06, 2018 1986 1998 1938 1955 0 -39.74(-1.99%)
Apr 05, 2018 1989 2010 1980 1995 0 +12.35(+0.62%)
Apr 04, 2018 1925 2005 1917 1983 0 +50.19(+2.60%)
Apr 03, 2018 1901 1937 1886 1932 0 +46.93(+2.49%)
Apr 02, 2018 1918 1923 1867 1885 0 -36.72(-1.91%)
Mar 29, 2018 1922 1922 1922 1922 0 -14.72(-0.76%)
Mar 28, 2018 1877 1945 1874 1937 0 +69.30(+3.71%)
Mar 27, 2018 1902 1907 1853 1868 0 -30.39(-1.60%)
Mar 26, 2018 1889 1906 1881 1898 0 +22.25(+1.19%)
Mar 23, 2018 1912 1926 1872 1876 0 -29.50(-1.55%)
Mar 22, 2018 1913 1951 1903 1905 0 -18.94(-0.98%)
Mar 21, 2018 1939 1950 1923 1924 0 -15.02(-0.77%)
Mar 20, 2018 1972 1976 1906 1939 0 -22.59(-1.15%)
Mar 19, 2018 2025 2030 1952 1962 0 -61.66(-3.05%)
Mar 16, 2018 2038 2049 2023 2023 0 -8.16(-0.40%)
Mar 15, 2018 2072 2084 2022 2032 0 -34.55(-1.67%)
Mar 14, 2018 2107 2113 2053 2066 0 -38.54(-1.83%)
Mar 13, 2018 2135 2138 2100 2105 0 -22.54(-1.06%)
Mar 12, 2018 2136 2146 2119 2127 0 -9.05(-0.42%)
Mar 09, 2018 2122 2141 2104 2136 0 +26.74(+1.27%)
Mar 08, 2018 2096 2142 2093 2110 0 +24.33(+1.17%)
Mar 07, 2018 2085 2097 2056 2085 0 -7.30(-0.35%)
Mar 06, 2018 2116 2119 2075 2093 0 -21.38(-1.01%)
Mar 05, 2018 2088 2124 2073 2114 0 +26.78(+1.28%)
Mar 02, 2018 2075 2093 2061 2087 0 +10.24(+0.49%)
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.