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 24, 2011 1344 1351 1338 1342 0 -0.33(-0.02%)
May 23, 2011 1340 1352 1331 1342 0 -8.75(-0.65%)
May 20, 2011 1349 1359 1338 1351 0 -1.29(-0.10%)
May 19, 2011 1356 1358 1344 1352 0 -1.15(-0.08%)
May 18, 2011 1356 1359 1342 1354 0 -1.61(-0.12%)
May 17, 2011 1352 1364 1342 1355 0 -2.84(-0.21%)
May 16, 2011 1349 1364 1343 1358 0 +2.31(+0.17%)
May 13, 2011 1352 1360 1346 1356 0 +0.24(+0.02%)
May 12, 2011 1337 1357 1331 1355 0 +19.97(+1.50%)
May 11, 2011 1326 1343 1321 1336 0 +4.39(+0.33%)
May 10, 2011 1318 1334 1315 1331 0 +10.07(+0.76%)
May 09, 2011 1303 1326 1301 1321 0 +17.47(+1.34%)
May 06, 2011 1306 1319 1297 1304 0 +4.56(+0.35%)
May 05, 2011 1287 1306 1278 1299 0 +8.51(+0.66%)
May 04, 2011 1295 1310 1280 1290 0 -1.80(-0.14%)
May 03, 2011 1277 1298 1274 1292 0 +12.58(+0.98%)
May 02, 2011 1280 1282 1278 1280 0 -0.72(-0.06%)
Apr 29, 2011 1288 1293 1276 1280 0 -9.81(-0.76%)
Apr 28, 2011 1283 1300 1277 1290 0 +5.63(+0.44%)
Apr 27, 2011 1276 1288 1270 1285 0 +9.85(+0.77%)
Apr 26, 2011 1271 1286 1267 1275 0 +6.04(+0.48%)
Apr 25, 2011 1271 1274 1265 1269 0 -5.65(-0.44%)
Apr 21, 2011 1275 1281 1269 1274 0 -1.24(-0.10%)
Apr 20, 2011 1273 1282 1264 1276 0 +10.81(+0.85%)
Apr 19, 2011 1242 1266 1237 1265 0 +21.68(+1.74%)
Apr 18, 2011 1239 1249 1231 1243 0 -6.92(-0.55%)
Apr 15, 2011 1246 1258 1241 1250 0 +10.37(+0.84%)
Apr 14, 2011 1233 1249 1228 1240 0 +2.95(+0.24%)
Apr 13, 2011 1245 1251 1229 1237 0 -9.34(-0.75%)
Apr 12, 2011 1239 1250 1233 1246 0 +1.17(+0.09%)
Apr 11, 2011 1245 1257 1240 1245 0 -2.12(-0.17%)
Apr 08, 2011 1250 1264 1241 1247 0 +8.12(+0.66%)
Apr 07, 2011 1240 1251 1233 1239 0 -5.18(-0.42%)
Apr 06, 2011 1238 1255 1232 1244 0 +12.92(+1.05%)
Apr 05, 2011 1231 1244 1224 1231 0 +2.91(+0.24%)
Apr 04, 2011 1229 1236 1220 1228 0 -3.27(-0.27%)
Apr 01, 2011 1215 1233 1210 1232 0 +21.30(+1.76%)
Mar 31, 2011 1192 1212 1189 1210 0 +15.18(+1.27%)
Mar 30, 2011 1202 1206 1191 1195 0 -0.62(-0.05%)
Mar 29, 2011 1188 1198 1180 1196 0 +10.65(+0.90%)
Mar 28, 2011 1190 1204 1177 1185 0 -2.30(-0.19%)
Mar 25, 2011 1189 1201 1175 1187 0 +1.72(+0.15%)
Mar 24, 2011 1183 1197 1173 1186 0 +7.09(+0.60%)
Mar 23, 2011 1176 1185 1164 1178 0 +4.14(+0.35%)
Mar 22, 2011 1178 1190 1160 1174 0 -28.69(-2.38%)
Mar 21, 2011 1203 1209 1195 1203 0 +10.84(+0.91%)
Mar 18, 2011 1202 1219 1183 1192 0 -0.32(-0.03%)
Mar 17, 2011 1207 1213 1177 1193 0 +0.09(+0.01%)
Mar 16, 2011 1208 1216 1180 1192 0 -22.24(-1.83%)
Mar 15, 2011 1214 1287 1211 1215 0 -16.38(-1.33%)
Mar 14, 2011 1243 1248 1222 1231 0 -18.50(-1.48%)
Mar 11, 2011 1242 1256 1235 1250 0 -0.01(-0.00%)
Mar 10, 2011 1250 1260 1240 1250 0 -9.97(-0.79%)
Mar 09, 2011 1253 1270 1242 1260 0 +11.05(+0.89%)
Mar 08, 2011 1236 1257 1231 1248 0 +16.14(+1.31%)
Mar 07, 2011 1251 1257 1226 1232 0 -13.92(-1.12%)
Mar 04, 2011 1258 1269 1238 1246 0 -14.46(-1.15%)
Mar 03, 2011 1246 1269 1236 1261 0 +23.47(+1.90%)
Mar 02, 2011 1244 1263 1222 1237 0 -7.31(-0.59%)
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.