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 (%)
Feb 28, 2017 2605 2616 2586 2599 0 -25.05(-0.95%)
Feb 27, 2017 2627 2638 2619 2624 0 -1.56(-0.06%)
Feb 24, 2017 2605 2636 2597 2625 0 +19.08(+0.73%)
Feb 23, 2017 2588 2626 2579 2606 0 +20.43(+0.79%)
Feb 22, 2017 2574 2596 2564 2586 0 +12.00(+0.47%)
Feb 21, 2017 2569 2598 2553 2574 0 +2.43(+0.09%)
Feb 17, 2017 2572 2572 2572 2572 0 +8.99(+0.35%)
Feb 16, 2017 2564 2586 2555 2563 0 +3.33(+0.13%)
Feb 15, 2017 2542 2565 2540 2559 0 +24.41(+0.96%)
Feb 14, 2017 2537 2544 2514 2535 0 -0.17(-0.01%)
Feb 13, 2017 2544 2553 2522 2535 0 +7.49(+0.30%)
Feb 10, 2017 2493 2548 2478 2528 0 +40.23(+1.62%)
Feb 09, 2017 2475 2503 2420 2487 0 +12.67(+0.51%)
Feb 08, 2017 2448 2481 2444 2475 0 +21.39(+0.87%)
Feb 07, 2017 2447 2465 2425 2453 0 +8.36(+0.34%)
Feb 06, 2017 2431 2469 2426 2445 0 +18.69(+0.77%)
Feb 03, 2017 2422 2458 2419 2426 0 +20.67(+0.86%)
Feb 02, 2017 2455 2455 2381 2405 0 -96.18(-3.84%)
Feb 01, 2017 2531 2545 2493 2502 0 -34.17(-1.35%)
Jan 31, 2017 2530 2554 2526 2536 0 +1.57(+0.06%)
Jan 30, 2017 2499 2551 2493 2534 0 -3.17(-0.12%)
Jan 27, 2017 2598 2604 2499 2537 0 -43.76(-1.70%)
Jan 26, 2017 2581 2626 2554 2581 0 -8.06(-0.31%)
Jan 25, 2017 2665 2678 2586 2589 0 -69.79(-2.62%)
Jan 24, 2017 2648 2676 2633 2659 0 +17.47(+0.66%)
Jan 23, 2017 2663 2676 2634 2642 0 -23.65(-0.89%)
Jan 20, 2017 2746 2750 2645 2665 0 -77.81(-2.84%)
Jan 19, 2017 2744 2765 2716 2743 0 -11.89(-0.43%)
Jan 18, 2017 2784 2791 2743 2755 0 -12.34(-0.45%)
Jan 17, 2017 2708 2770 2704 2767 0 +58.62(+2.16%)
Jan 13, 2017 2709 2709 2709 2709 0 -19.46(-0.71%)
Jan 12, 2017 2736 2747 2718 2728 0 -2.66(-0.10%)
Jan 11, 2017 2714 2743 2699 2731 0 +10.14(+0.37%)
Jan 10, 2017 2694 2731 2685 2721 0 +25.99(+0.96%)
Jan 09, 2017 2710 2717 2676 2695 0 -14.29(-0.53%)
Jan 06, 2017 2680 2718 2665 2709 0 +28.70(+1.07%)
Jan 05, 2017 2635 2687 2600 2680 0 +48.23(+1.83%)
Jan 04, 2017 2647 2653 2619 2632 0 -15.18(-0.57%)
Jan 03, 2017 2625 2653 2604 2647 0 +42.41(+1.63%)
Dec 30, 2016 2605 2605 2605 2605 0 -3.31(-0.13%)
Dec 29, 2016 2605 2624 2600 2608 0 -1.36(-0.05%)
Dec 28, 2016 2620 2622 2594 2609 0 -9.52(-0.36%)
Dec 27, 2016 2609 2634 2607 2619 0 +2.84(+0.11%)
Dec 23, 2016 2616 2616 2616 2616 0 +9.69(+0.37%)
Dec 22, 2016 2627 2636 2595 2606 0 -32.67(-1.24%)
Dec 21, 2016 2633 2653 2615 2639 0 -3.09(-0.12%)
Dec 20, 2016 2648 2687 2636 2642 0 +8.54(+0.32%)
Dec 19, 2016 2616 2645 2609 2634 0 +9.65(+0.37%)
Dec 16, 2016 2600 2633 2592 2624 0 +34.45(+1.33%)
Dec 15, 2016 2579 2619 2522 2590 0 -18.65(-0.72%)
Dec 14, 2016 2651 2675 2595 2608 0 -37.48(-1.42%)
Dec 13, 2016 2632 2652 2600 2646 0 +15.11(+0.57%)
Dec 12, 2016 2625 2659 2615 2631 0 -16.26(-0.61%)
Dec 09, 2016 2603 2661 2598 2647 0 +68.28(+2.65%)
Dec 08, 2016 2649 2653 2554 2579 0 -70.74(-2.67%)
Dec 07, 2016 2610 2653 2587 2649 0 +32.42(+1.24%)
Dec 06, 2016 2592 2628 2580 2617 0 +44.58(+1.73%)
Dec 05, 2016 2559 2582 2538 2572 0 +12.95(+0.51%)
Dec 02, 2016 2546 2584 2521 2559 0 +26.67(+1.05%)
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.