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, 2009 1011 1032 998.85 1021 0 +21.48(+2.15%)
Apr 29, 2009 991.77 1021 972.33 999.36 0 +5.43(+0.55%)
Apr 28, 2009 975.36 1010 965.38 993.93 0 +22.64(+2.33%)
Apr 27, 2009 976.52 990.24 957.25 971.29 0 +6.52(+0.68%)
Apr 24, 2009 968.12 978.47 951.84 964.77 0 +4.10(+0.43%)
Apr 23, 2009 975.09 979.64 943.78 960.67 0 -17.79(-1.82%)
Apr 22, 2009 977.09 997.48 964.68 978.46 0 -7.00(-0.71%)
Apr 21, 2009 960.19 997.25 955.36 985.45 0 +19.08(+1.97%)
Apr 20, 2009 970.59 985.21 953.06 966.37 0 -15.74(-1.60%)
Apr 17, 2009 986.84 999.30 968.89 982.11 0 -2.89(-0.29%)
Apr 16, 2009 959.96 994.59 949.26 985.00 0 +29.82(+3.12%)
Apr 15, 2009 954.38 962.67 936.65 955.18 0 +0.02(+0.00%)
Apr 14, 2009 952.20 965.78 939.35 955.16 0 -6.49(-0.67%)
Apr 13, 2009 961.66 974.89 947.78 961.65 0 +1.11(+0.12%)
Apr 10, 2009 946.45 972.19 932.06 960.54 0 +0.00(+0.00%)
Apr 09, 2009 946.45 972.19 932.06 960.54 0 +19.21(+2.04%)
Apr 08, 2009 925.71 946.58 919.16 941.33 0 +19.79(+2.15%)
Apr 07, 2009 914.87 933.82 905.68 921.54 0 -5.00(-0.54%)
Apr 06, 2009 910.47 929.92 895.83 926.54 0 +12.88(+1.41%)
Apr 03, 2009 936.31 942.62 904.02 913.67 0 -23.56(-2.51%)
Apr 02, 2009 921.92 948.54 917.39 937.23 0 +32.77(+3.62%)
Apr 01, 2009 878.07 912.96 871.62 904.46 0 +16.97(+1.91%)
Mar 31, 2009 882.30 903.19 870.14 887.49 0 +11.23(+1.28%)
Mar 30, 2009 877.26 887.36 857.56 876.26 0 -18.65(-2.08%)
Mar 27, 2009 899.20 910.93 888.88 894.91 0 -12.31(-1.36%)
Mar 26, 2009 911.81 917.67 887.83 907.22 0 -8.66(-0.95%)
Mar 25, 2009 898.25 930.55 890.76 915.88 0 +20.92(+2.34%)
Mar 24, 2009 895.67 915.42 880.20 894.96 0 -7.98(-0.88%)
Mar 23, 2009 888.58 905.46 880.81 902.93 0 +58.71(+6.95%)
Mar 20, 2009 848.21 865.78 838.17 844.23 0 -5.43(-0.64%)
Mar 19, 2009 868.91 872.03 830.88 849.66 0 -12.79(-1.48%)
Mar 18, 2009 868.24 883.69 850.65 862.45 0 -9.16(-1.05%)
Mar 17, 2009 849.48 873.25 843.94 871.61 0 +21.23(+2.50%)
Mar 16, 2009 857.24 873.77 844.11 850.38 0 -0.16(-0.02%)
Mar 13, 2009 831.72 865.37 823.35 850.53 0 +21.98(+2.65%)
Mar 12, 2009 798.51 832.31 789.24 828.55 0 +30.29(+3.79%)
Mar 11, 2009 808.80 829.67 792.75 798.26 0 -7.93(-0.98%)
Mar 10, 2009 779.09 810.31 773.52 806.19 0 +36.17(+4.70%)
Mar 09, 2009 780.03 795.13 763.67 770.02 0 -17.66(-2.24%)
Mar 06, 2009 790.58 802.41 766.27 787.69 0 +1.67(+0.21%)
Mar 05, 2009 802.55 812.71 778.88 786.02 0 -30.64(-3.75%)
Mar 04, 2009 806.77 832.20 788.63 816.66 0 +19.68(+2.47%)
Mar 03, 2009 811.40 822.79 788.50 796.98 0 -10.69(-1.32%)
Mar 02, 2009 825.73 833.04 795.93 807.67 0 -30.91(-3.69%)
Feb 27, 2009 827.95 858.36 821.74 838.58 0 +3.09(+0.37%)
Feb 26, 2009 876.60 883.77 826.84 835.49 0 -31.43(-3.63%)
Feb 25, 2009 884.46 889.82 858.97 866.92 0 -21.80(-2.45%)
Feb 24, 2009 888.42 902.61 871.90 888.72 0 +8.32(+0.94%)
Feb 23, 2009 911.20 922.64 871.64 880.40 0 -27.76(-3.06%)
Feb 20, 2009 924.04 940.36 899.12 908.16 0 -23.92(-2.57%)
Feb 19, 2009 934.96 963.04 927.27 932.09 0 +28.71(+3.18%)
Feb 18, 2009 909.03 915.44 892.18 903.38 0 -1.71(-0.19%)
Feb 17, 2009 902.86 915.99 888.48 905.09 0 -15.69(-1.70%)
Feb 16, 2009 940.40 944.57 916.73 920.78 0 +0.00(+0.00%)
Feb 13, 2009 940.40 944.57 916.73 920.78 0 -17.94(-1.91%)
Feb 12, 2009 913.76 940.84 904.64 938.72 0 +11.75(+1.27%)
Feb 11, 2009 933.44 938.18 909.06 926.98 0 -1.25(-0.13%)
Feb 10, 2009 954.50 960.04 919.73 928.22 0 -29.93(-3.12%)
Feb 09, 2009 963.14 967.52 936.38 958.15 0 -6.55(-0.68%)
Feb 06, 2009 956.89 977.28 942.40 964.70 0 +7.70(+0.80%)
Feb 05, 2009 912.56 961.44 911.00 957.00 0 +31.05(+3.35%)
Feb 04, 2009 941.25 956.83 916.40 925.95 0 -12.61(-1.34%)
Feb 03, 2009 923.02 943.64 898.05 938.56 0 +27.13(+2.98%)
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.