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 31, 2018 2088 2097 2010 2012 0 -75.74(-3.63%)
Jul 30, 2018 2063 2093 2061 2088 0 +23.47(+1.14%)
Jul 27, 2018 2042 2077 2041 2064 0 +11.15(+0.54%)
Jul 26, 2018 2049 2066 2048 2053 0 +10.85(+0.53%)
Jul 25, 2018 2018 2043 2013 2042 0 +14.48(+0.71%)
Jul 24, 2018 2035 2048 2018 2028 0 -23.15(-1.13%)
Jul 23, 2018 2021 2060 2020 2051 0 +32.76(+1.62%)
Jul 20, 2018 2033 2041 2011 2018 0 -26.15(-1.28%)
Jul 19, 2018 2086 2094 2001 2044 0 -51.37(-2.45%)
Jul 18, 2018 2092 2110 2083 2096 0 +1.58(+0.08%)
Jul 17, 2018 2103 2105 2075 2094 0 -8.09(-0.38%)
Jul 16, 2018 2116 2120 2098 2102 0 -12.03(-0.57%)
Jul 13, 2018 2095 2143 2095 2114 0 +19.24(+0.92%)
Jul 12, 2018 2095 2167 2070 2095 0 +19.82(+0.96%)
Jul 11, 2018 2095 2095 2060 2075 0 -28.88(-1.37%)
Jul 10, 2018 2109 2120 2088 2104 0 +18.35(+0.88%)
Jul 09, 2018 2081 2119 2071 2086 0 +33.33(+1.62%)
Jul 06, 2018 2005 2060 1997 2052 0 +43.33(+2.16%)
Jul 05, 2018 2010 2019 1990 2009 0 +17.43(+0.88%)
Jul 03, 2018 1992 1992 1992 1992 0 -19.52(-0.97%)
Jul 02, 2018 1975 2016 1963 2011 0 +23.11(+1.16%)
Jun 29, 2018 1989 2039 1987 1988 0 -43.92(-2.16%)
Jun 28, 2018 1987 2052 1952 2032 0 -135.17(-6.24%)
Jun 27, 2018 2158 2180 2142 2167 0 +7.83(+0.36%)
Jun 26, 2018 2215 2223 2148 2159 0 -53.33(-2.41%)
Jun 25, 2018 2218 2237 2179 2213 0 -19.77(-0.89%)
Jun 22, 2018 2213 2246 2196 2232 0 +34.61(+1.57%)
Jun 21, 2018 2222 2254 2188 2198 0 -15.02(-0.68%)
Jun 20, 2018 2182 2229 2156 2213 0 +25.88(+1.18%)
Jun 19, 2018 2185 2204 2086 2187 0 +91.71(+4.38%)
Jun 18, 2018 2138 2148 2087 2095 0 -66.95(-3.10%)
Jun 15, 2018 2162 2167 2133 2162 0 +29.47(+1.38%)
Jun 14, 2018 2118 2144 2099 2133 0 +23.51(+1.11%)
Jun 13, 2018 2098 2147 2075 2109 0 +61.32(+2.99%)
Jun 12, 2018 2072 2079 2020 2048 0 -18.36(-0.89%)
Jun 11, 2018 2039 2090 2030 2066 0 +28.59(+1.40%)
Jun 08, 2018 2014 2039 2006 2038 0 +31.30(+1.56%)
Jun 07, 2018 2009 2026 1995 2006 0 -2.11(-0.11%)
Jun 06, 2018 1965 2010 1956 2008 0 +53.54(+2.74%)
Jun 05, 2018 1971 1987 1933 1955 0 -21.30(-1.08%)
Jun 04, 2018 1975 1990 1962 1976 0 +1.52(+0.08%)
Jun 01, 2018 1969 1981 1956 1975 0 +19.51(+1.00%)
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%)
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.