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 (%)
Oct 31, 2013 2126 2143 2114 2130 0 +4.27(+0.20%)
Oct 30, 2013 2142 2147 2113 2126 0 -15.05(-0.70%)
Oct 29, 2013 2120 2143 2118 2141 0 +22.47(+1.06%)
Oct 28, 2013 2121 2153 2111 2118 0 +7.68(+0.36%)
Oct 25, 2013 2122 2126 2097 2111 0 -12.88(-0.61%)
Oct 24, 2013 2106 2129 2100 2124 0 +18.21(+0.86%)
Oct 23, 2013 2099 2118 2085 2105 0 -2.52(-0.12%)
Oct 22, 2013 2091 2143 2081 2108 0 +22.00(+1.05%)
Oct 21, 2013 2100 2107 2077 2086 0 -15.65(-0.74%)
Oct 18, 2013 2096 2122 2083 2102 0 +15.82(+0.76%)
Oct 17, 2013 2040 2087 2026 2086 0 +35.29(+1.72%)
Oct 16, 2013 2043 2059 2032 2050 0 +21.63(+1.07%)
Oct 15, 2013 2045 2050 2024 2029 0 -17.38(-0.85%)
Oct 14, 2013 2020 2049 2013 2046 0 +13.41(+0.66%)
Oct 11, 2013 2014 2037 2009 2033 0 +15.33(+0.76%)
Oct 10, 2013 2007 2023 1998 2017 0 +29.62(+1.49%)
Oct 09, 2013 1974 2001 1960 1988 0 +17.04(+0.86%)
Oct 08, 2013 1979 2001 1968 1971 0 -0.87(-0.04%)
Oct 07, 2013 1966 1991 1963 1972 0 -11.04(-0.56%)
Oct 04, 2013 1973 1991 1960 1983 0 +4.70(+0.24%)
Oct 03, 2013 2000 2013 1973 1978 0 -15.48(-0.78%)
Oct 02, 2013 1984 1997 1963 1993 0 -3.69(-0.18%)
Oct 01, 2013 1951 2012 1950 1997 0 +24.03(+1.22%)
Sep 27, 2013 1975 1984 1964 1973 0 -10.54(-0.53%)
Sep 26, 2013 1982 2003 1975 1984 0 +3.89(+0.20%)
Sep 25, 2013 1990 2008 1972 1980 0 -10.18(-0.51%)
Sep 24, 2013 2004 2008 1986 1990 0 -15.24(-0.76%)
Sep 23, 2013 2005 2018 1987 2005 0 +5.95(+0.30%)
Sep 20, 2013 2029 2033 1991 1999 0 -30.15(-1.49%)
Sep 19, 2013 2036 2050 2014 2029 0 +2.47(+0.12%)
Sep 18, 2013 2024 2044 1995 2027 0 +1.75(+0.09%)
Sep 17, 2013 2018 2030 2010 2025 0 +4.99(+0.25%)
Sep 16, 2013 2004 2032 1982 2020 0 +38.12(+1.92%)
Sep 13, 2013 1973 1986 1961 1982 0 +9.37(+0.47%)
Sep 12, 2013 1947 1987 1938 1973 0 +32.53(+1.68%)
Sep 11, 2013 1933 1946 1927 1940 0 +8.61(+0.45%)
Sep 10, 2013 1924 1935 1916 1932 0 +16.64(+0.87%)
Sep 09, 2013 1904 1920 1896 1915 0 +14.50(+0.76%)
Sep 06, 2013 1911 1920 1881 1900 0 -7.59(-0.40%)
Sep 05, 2013 1900 1922 1894 1908 0 +7.50(+0.39%)
Sep 04, 2013 1889 1908 1879 1901 0 +12.00(+0.64%)
Sep 03, 2013 1880 1896 1873 1889 0 +19.60(+1.05%)
Aug 30, 2013 1869 1869 1869 0 +10.73(+0.58%)
Aug 29, 2013 1835 1874 1833 1858 0 +17.57(+0.95%)
Aug 28, 2013 1849 1862 1834 1841 0 -10.77(-0.58%)
Aug 27, 2013 1872 1879 1848 1851 0 -34.83(-1.85%)
Aug 26, 2013 1879 1904 1875 1886 0 +6.15(+0.33%)
Aug 23, 2013 1885 1893 1871 1880 0 -2.80(-0.15%)
Aug 22, 2013 1879 1893 1873 1883 0 +9.09(+0.49%)
Aug 21, 2013 1896 1900 1869 1874 0 -27.89(-1.47%)
Aug 20, 2013 1885 1913 1879 1902 0 +19.82(+1.05%)
Aug 19, 2013 1885 1903 1878 1882 0 -8.37(-0.44%)
Aug 16, 2013 1889 1906 1883 1890 0 -8.68(-0.46%)
Aug 15, 2013 1918 1923 1894 1899 0 -34.27(-1.77%)
Aug 14, 2013 1944 1955 1924 1933 0 -13.43(-0.69%)
Aug 13, 2013 1934 1951 1924 1947 0 +15.09(+0.78%)
Aug 12, 2013 1902 1935 1897 1932 0 +17.86(+0.93%)
Aug 09, 2013 1913 1929 1903 1914 0 -2.27(-0.12%)
Aug 08, 2013 1917 1925 1898 1916 0 +7.25(+0.38%)
Aug 07, 2013 1917 1922 1885 1909 0 -21.31(-1.10%)
Aug 06, 2013 1966 1972 1919 1930 0 -41.79(-2.12%)
Aug 05, 2013 1982 1985 1965 1972 0 -3.96(-0.20%)
Aug 02, 2013 1976 1986 1963 1976 0 -6.57(-0.33%)
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.