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, 2020 2353 2366 2281 2293 0 -74.13(-3.13%)
Apr 29, 2020 2407 2440 2363 2367 0 -23.56(-0.99%)
Apr 28, 2020 2432 2457 2352 2390 0 +14.99(+0.63%)
Apr 27, 2020 2336 2393 2326 2375 0 +59.22(+2.56%)
Apr 24, 2020 2263 2332 2252 2316 0 +52.87(+2.34%)
Apr 23, 2020 2239 2296 2236 2263 0 +41.53(+1.87%)
Apr 22, 2020 2238 2263 2212 2222 0 +5.17(+0.23%)
Apr 21, 2020 2273 2281 2181 2216 0 -87.53(-3.80%)
Apr 20, 2020 2241 2353 2217 2304 0 +38.43(+1.70%)
Apr 17, 2020 2293 2305 2229 2266 0 +32.08(+1.44%)
Apr 16, 2020 2210 2284 2144 2233 0 -33.96(-1.50%)
Apr 15, 2020 2294 2308 2224 2267 0 -61.22(-2.63%)
Apr 14, 2020 2252 2337 2238 2329 0 +111.98(+5.05%)
Apr 13, 2020 2225 2292 2153 2217 0 -4.22(-0.19%)
Apr 09, 2020 2165 2259 2153 2221 0 +64.26(+2.98%)
Apr 08, 2020 2095 2170 2058 2157 0 +80.06(+3.86%)
Apr 07, 2020 2121 2142 2043 2077 0 +13.36(+0.65%)
Apr 06, 2020 2101 2116 2026 2063 0 +34.76(+1.71%)
Apr 03, 2020 2031 2081 1981 2028 0 -11.04(-0.54%)
Apr 02, 2020 2116 2127 1971 2039 0 -144.85(-6.63%)
Apr 01, 2020 2194 2238 2142 2184 0 -62.15(-2.77%)
Mar 31, 2020 2223 2284 2192 2246 0 +1.51(+0.07%)
Mar 30, 2020 2252 2299 2183 2245 0 +18.28(+0.82%)
Mar 27, 2020 2135 2283 2101 2227 0 +38.33(+1.75%)
Mar 26, 2020 2068 2226 1988 2188 0 +129.30(+6.28%)
Mar 25, 2020 2136 2246 2027 2059 0 -76.56(-3.58%)
Mar 24, 2020 2213 2233 2079 2136 0 -0.99(-0.05%)
Mar 23, 2020 2162 2212 2083 2137 0 -51.80(-2.37%)
Mar 20, 2020 2213 2262 2111 2188 0 -2.83(-0.13%)
Mar 19, 2020 2278 2392 2122 2191 0 -96.68(-4.23%)
Mar 18, 2020 2123 2385 2073 2288 0 +21.31(+0.94%)
Mar 17, 2020 2029 2306 1972 2267 0 +289.51(+14.64%)
Mar 16, 2020 1929 2158 1872 1977 0 -176.87(-8.21%)
Mar 13, 2020 2070 2159 1922 2154 0 +215.07(+11.09%)
Mar 12, 2020 2088 2118 1902 1939 0 -340.24(-14.93%)
Mar 11, 2020 2337 2404 2231 2279 0 -116.52(-4.86%)
Mar 10, 2020 2389 2431 2253 2396 0 +78.12(+3.37%)
Mar 09, 2020 2224 2421 2218 2318 0 -109.31(-4.50%)
Mar 06, 2020 2367 2478 2351 2427 0 -17.42(-0.71%)
Mar 05, 2020 2436 2493 2398 2444 0 -71.79(-2.85%)
Mar 04, 2020 2528 2552 2450 2516 0 +125.28(+5.24%)
Mar 03, 2020 2420 2510 2320 2391 0 -10.56(-0.44%)
Mar 02, 2020 2244 2403 2207 2401 0 +201.96(+9.18%)
Feb 28, 2020 2124 2221 2115 2199 0 -1.12(-0.05%)
Feb 27, 2020 2239 2284 2155 2201 0 -85.01(-3.72%)
Feb 26, 2020 2373 2408 2277 2286 0 -64.69(-2.75%)
Feb 25, 2020 2522 2530 2341 2350 0 -158.83(-6.33%)
Feb 24, 2020 2567 2594 2494 2509 0 -135.70(-5.13%)
Feb 21, 2020 2617 2675 2592 2645 0 +12.98(+0.49%)
Feb 20, 2020 2596 2655 2567 2632 0 +25.17(+0.97%)
Feb 19, 2020 2626 2645 2592 2607 0 -12.16(-0.46%)
Feb 18, 2020 2593 2638 2576 2619 0 +22.02(+0.85%)
Feb 14, 2020 2607 2622 2545 2597 0 -6.60(-0.25%)
Feb 13, 2020 2626 2701 2579 2603 0 -31.96(-1.21%)
Feb 12, 2020 2681 2687 2590 2635 0 +1.62(+0.06%)
Feb 11, 2020 2646 2662 2618 2634 0 +7.24(+0.28%)
Feb 10, 2020 2557 2652 2542 2626 0 +71.17(+2.79%)
Feb 07, 2020 2525 2573 2517 2555 0 +36.13(+1.43%)
Feb 06, 2020 2527 2547 2497 2519 0 +9.64(+0.38%)
Feb 05, 2020 2448 2519 2440 2509 0 +90.15(+3.73%)
Feb 04, 2020 2414 2456 2394 2419 0 +22.70(+0.95%)
Feb 03, 2020 2420 2452 2371 2397 0 -11.02(-0.46%)
Jan 31, 2020 2459 2465 2391 2408 0 -69.78(-2.82%)
Jan 30, 2020 2474 2496 2418 2477 0 -13.53(-0.54%)
Jan 29, 2020 2527 2542 2473 2491 0 -30.78(-1.22%)
Jan 28, 2020 2518 2547 2499 2522 0 +11.68(+0.47%)
Jan 27, 2020 2467 2520 2444 2510 0 -16.92(-0.67%)
Jan 24, 2020 2603 2609 2485 2527 0 -71.78(-2.76%)
Jan 23, 2020 2609 2620 2560 2599 0 -23.06(-0.88%)
Jan 22, 2020 2630 2653 2615 2622 0 -21.14(-0.80%)
Jan 21, 2020 2670 2700 2616 2643 0 -31.27(-1.17%)
Jan 17, 2020 2688 2714 2664 2674 0 -13.25(-0.49%)
Jan 16, 2020 2687 2714 2661 2687 0 +28.70(+1.08%)
Jan 15, 2020 2595 2688 2593 2659 0 +60.26(+2.32%)
Jan 14, 2020 2532 2616 2531 2599 0 +51.29(+2.01%)
Jan 13, 2020 2546 2570 2506 2547 0 +7.82(+0.31%)
Jan 10, 2020 2596 2601 2530 2539 0 -42.60(-1.65%)
Jan 09, 2020 2607 2620 2572 2582 0 -8.17(-0.32%)
Jan 08, 2020 2565 2644 2538 2590 0 -8.54(-0.33%)
Jan 07, 2020 2622 2629 2563 2599 0 -31.24(-1.19%)
Jan 06, 2020 2638 2670 2604 2630 0 -28.92(-1.09%)
Jan 03, 2020 2633 2698 2627 2659 0 -18.66(-0.70%)
Jan 02, 2020 2780 2781 2652 2678 0 -33.21(-1.23%)
Dec 31, 2019 2677 2748 2666 2711 0 +1.69(+0.06%)
Dec 30, 2019 2813 2832 2704 2709 0 -153.97(-5.38%)
Dec 27, 2019 2918 2980 2847 2863 0 +31.84(+1.12%)
Dec 26, 2019 2767 2841 2749 2831 0 +93.18(+3.40%)
Dec 24, 2019 2711 2757 2706 2738 0 +38.76(+1.44%)
Dec 23, 2019 2670 2731 2658 2699 0 +24.23(+0.91%)
Dec 20, 2019 2629 2721 2602 2675 0 +81.99(+3.16%)
Dec 19, 2019 2562 2619 2552 2593 0 +133.23(+5.42%)
Dec 18, 2019 2431 2471 2422 2460 0 +17.95(+0.74%)
Dec 17, 2019 2477 2478 2421 2442 0 -32.49(-1.31%)
Dec 16, 2019 2469 2500 2454 2474 0 +28.36(+1.16%)
Dec 13, 2019 2474 2484 2444 2446 0 -29.09(-1.18%)
Dec 12, 2019 2449 2487 2442 2475 0 +33.53(+1.37%)
Dec 11, 2019 2445 2467 2425 2442 0 -7.85(-0.32%)
Dec 10, 2019 2506 2510 2430 2449 0 -55.03(-2.20%)
Dec 09, 2019 2509 2527 2498 2504 0 -16.99(-0.67%)
Dec 06, 2019 2508 2539 2505 2521 0 +34.17(+1.37%)
Dec 05, 2019 2518 2520 2466 2487 0 -27.97(-1.11%)
Dec 04, 2019 2529 2538 2512 2515 0 +3.47(+0.14%)
Dec 03, 2019 2501 2517 2473 2512 0 -31.42(-1.24%)
Dec 02, 2019 2543 2565 2521 2543 0 +0.71(+0.03%)
Nov 29, 2019 2529 2555 2517 2542 0 -0.49(-0.02%)
Nov 27, 2019 2554 2573 2530 2543 0 -12.54(-0.49%)
Nov 26, 2019 2601 2606 2534 2555 0 -41.16(-1.59%)
Nov 25, 2019 2567 2619 2564 2597 0 +36.02(+1.41%)
Nov 22, 2019 2559 2578 2550 2561 0 +11.43(+0.45%)
Nov 21, 2019 2547 2568 2520 2549 0 -1.87(-0.07%)
Nov 20, 2019 2565 2576 2524 2551 0 -20.94(-0.81%)
Nov 19, 2019 2572 2581 2535 2572 0 +6.90(+0.27%)
Nov 18, 2019 2538 2580 2534 2565 0 +26.20(+1.03%)
Nov 15, 2019 2501 2543 2483 2539 0 +49.84(+2.00%)
Nov 14, 2019 2483 2510 2477 2489 0 +3.61(+0.15%)
Nov 13, 2019 2464 2508 2449 2485 0 +2.72(+0.11%)
Nov 12, 2019 2449 2494 2429 2483 0 +28.81(+1.17%)
Nov 11, 2019 2470 2497 2443 2454 0 -28.41(-1.14%)
Nov 08, 2019 2478 2515 2454 2482 0 +5.01(+0.20%)
Nov 07, 2019 2494 2504 2457 2477 0 +17.23(+0.70%)
Nov 06, 2019 2425 2472 2408 2460 0 +96.50(+4.08%)
Nov 05, 2019 2399 2421 2344 2364 0 -25.35(-1.06%)
Nov 04, 2019 2353 2409 2338 2389 0 +61.38(+2.64%)
Nov 01, 2019 2294 2347 2289 2328 0 +47.76(+2.09%)
Oct 31, 2019 2296 2305 2254 2280 0 -23.85(-1.04%)
Oct 30, 2019 2270 2315 2260 2304 0 +39.81(+1.76%)
Oct 29, 2019 2255 2280 2229 2264 0 +3.70(+0.16%)
Oct 28, 2019 2234 2286 2230 2260 0 +39.80(+1.79%)
Oct 25, 2019 2194 2236 2184 2220 0 +19.53(+0.89%)
Oct 24, 2019 2236 2247 2186 2201 0 -35.49(-1.59%)
Oct 23, 2019 2259 2268 2226 2236 0 -36.27(-1.60%)
Oct 22, 2019 2255 2290 2246 2273 0 +23.08(+1.03%)
Oct 21, 2019 2282 2289 2242 2250 0 -14.75(-0.65%)
Oct 18, 2019 2265 2275 2242 2264 0 -8.68(-0.38%)
Oct 17, 2019 2247 2281 2230 2273 0 +32.77(+1.46%)
Oct 16, 2019 2237 2269 2212 2240 0 +6.95(+0.31%)
Oct 15, 2019 2194 2251 2191 2233 0 +55.01(+2.53%)
Oct 14, 2019 2170 2191 2157 2178 0 +4.28(+0.20%)
Oct 11, 2019 2160 2201 2156 2174 0 +41.32(+1.94%)
Oct 10, 2019 2084 2144 2081 2133 0 +51.70(+2.48%)
Oct 09, 2019 2082 2112 2074 2081 0 +14.17(+0.69%)
Oct 08, 2019 2095 2109 2051 2067 0 -46.86(-2.22%)
Oct 07, 2019 2100 2135 2081 2114 0 +8.22(+0.39%)
Oct 04, 2019 2057 2108 2054 2105 0 +48.25(+2.35%)
Oct 03, 2019 2058 2094 2018 2057 0 -3.49(-0.17%)
Oct 02, 2019 2077 2081 2036 2061 0 -28.02(-1.34%)
Oct 01, 2019 2119 2130 2065 2089 0 -21.96(-1.04%)
Sep 30, 2019 2097 2136 2067 2111 0 +19.58(+0.94%)
Sep 27, 2019 2103 2124 2067 2091 0 -4.04(-0.19%)
Sep 26, 2019 2144 2195 2070 2095 0 -23.94(-1.13%)
Sep 25, 2019 2130 2158 2111 2119 0 -19.78(-0.92%)
Sep 24, 2019 2152 2188 2122 2139 0 -7.70(-0.36%)
Sep 23, 2019 2148 2177 2119 2146 0 -14.99(-0.69%)
Sep 20, 2019 2152 2176 2144 2161 0 +26.33(+1.23%)
Sep 19, 2019 2120 2156 2110 2135 0 +20.37(+0.96%)
Sep 18, 2019 2120 2132 2091 2115 0 -12.16(-0.57%)
Sep 17, 2019 2140 2148 2114 2127 0 -11.76(-0.55%)
Sep 16, 2019 2141 2161 2129 2139 0 -28.20(-1.30%)
Sep 13, 2019 2165 2195 2124 2167 0 +10.67(+0.49%)
Sep 12, 2019 2235 2244 2140 2156 0 -66.25(-2.98%)
Sep 11, 2019 2187 2230 2167 2222 0 +31.16(+1.42%)
Sep 10, 2019 2169 2212 2138 2191 0 +23.20(+1.07%)
Sep 09, 2019 2102 2175 2101 2168 0 +77.22(+3.69%)
Sep 06, 2019 2104 2118 2077 2091 0 -12.54(-0.60%)
Sep 05, 2019 2105 2122 2086 2103 0 +41.09(+1.99%)
Sep 04, 2019 2039 2069 2033 2062 0 +40.26(+1.99%)
Sep 03, 2019 2013 2027 1982 2022 0 -8.76(-0.43%)
Aug 30, 2019 2006 2038 1989 2031 0 +44.74(+2.25%)
Aug 29, 2019 1979 2007 1969 1986 0 +30.32(+1.55%)
Aug 28, 2019 1934 1960 1920 1956 0 +16.43(+0.85%)
Aug 27, 2019 2007 2011 1933 1939 0 -53.37(-2.68%)
Aug 26, 2019 1993 2001 1974 1993 0 +17.80(+0.90%)
Aug 23, 2019 2018 2042 1968 1975 0 -64.91(-3.18%)
Aug 22, 2019 2034 2048 2008 2040 0 +13.88(+0.69%)
Aug 21, 2019 2044 2059 2021 2026 0 +1.78(+0.09%)
Aug 20, 2019 2020 2040 2004 2024 0 +0.17(+0.01%)
Aug 19, 2019 2004 2037 1997 2024 0 +36.77(+1.85%)
Aug 16, 2019 1949 1998 1938 1987 0 +52.86(+2.73%)
Aug 15, 2019 1949 1960 1904 1934 0 -5.47(-0.28%)
Aug 14, 2019 1985 1990 1935 1940 0 -61.61(-3.08%)
Aug 13, 2019 1979 2024 1960 2001 0 +19.17(+0.97%)
Aug 12, 2019 2001 2013 1975 1982 0 -22.08(-1.10%)
Aug 09, 2019 1998 2016 1977 2004 0 +1.04(+0.05%)
Aug 08, 2019 1985 2018 1976 2003 0 +37.84(+1.93%)
Aug 07, 2019 1898 1972 1886 1965 0 +129.49(+7.05%)
Aug 06, 2019 1855 1860 1795 1836 0 -15.09(-0.82%)
Aug 05, 2019 1866 1898 1831 1851 0 -39.47(-2.09%)
Aug 02, 2019 1877 1896 1862 1891 0 +11.76(+0.63%)
Aug 01, 2019 1891 1934 1868 1879 0 -15.95(-0.84%)
Jul 31, 2019 1915 1925 1877 1895 0 -15.22(-0.80%)
Jul 30, 2019 1886 1914 1873 1910 0 +11.20(+0.59%)
Jul 29, 2019 1875 1913 1868 1899 0 +22.57(+1.20%)
Jul 26, 2019 1874 1894 1865 1876 0 +7.02(+0.38%)
Jul 25, 2019 1882 1893 1853 1869 0 -21.78(-1.15%)
Jul 24, 2019 1881 1895 1852 1891 0 -1.63(-0.09%)
Jul 23, 2019 1861 1899 1848 1893 0 +31.12(+1.67%)
Jul 22, 2019 1896 1903 1850 1861 0 -29.84(-1.58%)
Jul 19, 2019 1928 1936 1891 1891 0 -29.17(-1.52%)
Jul 18, 2019 1925 1946 1888 1920 0 -10.39(-0.54%)
Jul 17, 2019 1979 1984 1923 1931 0 -52.47(-2.65%)
Jul 16, 2019 1983 1992 1958 1983 0 -3.65(-0.18%)
Jul 15, 2019 2010 2017 1972 1987 0 -15.03(-0.75%)
Jul 12, 2019 2022 2048 1991 2002 0 -22.73(-1.12%)
Jul 11, 2019 2082 2115 2008 2025 0 +74.71(+3.83%)
Jul 10, 2019 1935 1959 1923 1950 0 +20.54(+1.06%)
Jul 09, 2019 1935 1953 1919 1929 0 -12.89(-0.66%)
Jul 08, 2019 1945 1964 1924 1942 0 -9.36(-0.48%)
Jul 05, 2019 1926 1970 1916 1952 0 +26.55(+1.38%)
Jul 03, 2019 1921 1949 1917 1925 0 +12.33(+0.64%)
Jul 02, 2019 1914 1924 1883 1913 0 -3.29(-0.17%)
Jul 01, 2019 1904 1956 1890 1916 0 +30.81(+1.63%)
Jun 28, 2019 1911 1927 1872 1885 0 -24.79(-1.30%)
Jun 27, 2019 1842 1952 1836 1910 0 +76.31(+4.16%)
Jun 26, 2019 1829 1847 1802 1834 0 +8.62(+0.47%)
Jun 25, 2019 1794 1832 1780 1825 0 +33.20(+1.85%)
Jun 24, 2019 1821 1823 1779 1792 0 -26.75(-1.47%)
Jun 21, 2019 1824 1831 1797 1819 0 -7.54(-0.41%)
Jun 20, 2019 1860 1868 1807 1826 0 -32.20(-1.73%)
Jun 19, 2019 1862 1883 1851 1858 0 +2.59(+0.14%)
Jun 18, 2019 1862 1879 1844 1856 0 +4.53(+0.24%)
Jun 17, 2019 1848 1864 1830 1851 0 +4.96(+0.27%)
Jun 14, 2019 1862 1865 1838 1846 0 -14.48(-0.78%)
Jun 13, 2019 1834 1863 1825 1861 0 +34.44(+1.89%)
Jun 12, 2019 1843 1847 1802 1826 0 -17.34(-0.94%)
Jun 11, 2019 1871 1893 1837 1844 0 -42.05(-2.23%)
Jun 10, 2019 1872 1917 1863 1886 0 +25.35(+1.36%)
Jun 07, 2019 1871 1884 1849 1860 0 -5.71(-0.31%)
Jun 06, 2019 1838 1887 1824 1866 0 +25.79(+1.40%)
Jun 05, 2019 1912 1915 1829 1840 0 -60.25(-3.17%)
Jun 04, 2019 1878 1948 1871 1901 0 +58.88(+3.20%)
Jun 03, 2019 1814 1859 1810 1842 0 +30.98(+1.71%)
May 31, 2019 1807 1822 1788 1811 0 -14.82(-0.81%)
May 30, 2019 1806 1833 1795 1826 0 +23.26(+1.29%)
May 29, 2019 1808 1823 1784 1802 0 -16.20(-0.89%)
May 28, 2019 1824 1834 1804 1819 0 -3.42(-0.19%)
May 24, 2019 1823 1844 1807 1822 0 +5.03(+0.28%)
May 23, 2019 1849 1850 1801 1817 0 -47.71(-2.56%)
May 22, 2019 1875 1888 1838 1865 0 -14.03(-0.75%)
May 21, 2019 1883 1896 1858 1879 0 +7.00(+0.37%)
May 20, 2019 1868 1894 1853 1872 0 +0.21(+0.01%)
May 17, 2019 1845 1894 1835 1871 0 +16.20(+0.87%)
May 16, 2019 1867 1891 1844 1855 0 -7.94(-0.43%)
May 15, 2019 1853 1872 1816 1863 0 -0.48(-0.03%)
May 14, 2019 1874 1907 1845 1864 0 -8.59(-0.46%)
May 13, 2019 1874 1892 1840 1872 0 -32.57(-1.71%)
May 10, 2019 1906 1923 1872 1905 0 -2.94(-0.15%)
May 09, 2019 1904 1921 1869 1908 0 -17.58(-0.91%)
May 08, 2019 1913 1942 1898 1925 0 +10.49(+0.55%)
May 07, 2019 1953 1960 1897 1915 0 -49.00(-2.50%)
May 06, 2019 1949 1968 1925 1964 0 -10.13(-0.51%)
May 03, 2019 1985 1998 1954 1974 0 -3.03(-0.15%)
May 02, 2019 1994 2001 1940 1977 0 -20.51(-1.03%)
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.