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 28, 2010 1134 1134 1134 0 -5.51(-0.48%)
May 27, 2010 1125 1141 1117 1139 0 +27.26(+2.45%)
May 26, 2010 1129 1139 1105 1112 0 -8.69(-0.78%)
May 25, 2010 1097 1123 1091 1121 0 -0.56(-0.05%)
May 24, 2010 1126 1136 1116 1121 0 -10.77(-0.95%)
May 21, 2010 1100 1136 1098 1132 0 +14.89(+1.33%)
May 20, 2010 1124 1138 1115 1117 0 -50.02(-4.29%)
May 19, 2010 1168 1175 1153 1167 0 -6.27(-0.53%)
May 18, 2010 1193 1202 1170 1173 0 -19.27(-1.62%)
May 17, 2010 1190 1198 1174 1193 0 +4.58(+0.39%)
May 14, 2010 1188 1211 1179 1188 0 -23.76(-1.96%)
May 13, 2010 1218 1229 1199 1212 0 -0.68(-0.06%)
May 12, 2010 1202 1219 1194 1212 0 +13.08(+1.09%)
May 11, 2010 1206 1214 1196 1199 0 -1.33(-0.11%)
May 10, 2010 1191 1203 1187 1201 0 +35.18(+3.02%)
May 07, 2010 1171 1186 1141 1166 0 -16.82(-1.42%)
May 06, 2010 1183 1212 1109 1182 0 -28.73(-2.37%)
May 05, 2010 1223 1227 1197 1211 0 +1.91(+0.16%)
May 04, 2010 1203 1228 1192 1209 0 -8.21(-0.67%)
May 03, 2010 1217 1230 1201 1217 0 +3.36(+0.28%)
Apr 30, 2010 1233 1248 1213 1214 0 -22.17(-1.79%)
Apr 29, 2010 1232 1247 1225 1236 0 +10.64(+0.87%)
Apr 28, 2010 1225 1250 1205 1226 0 +2.49(+0.20%)
Apr 27, 2010 1240 1250 1221 1223 0 -21.59(-1.73%)
Apr 26, 2010 1249 1256 1242 1245 0 -6.74(-0.54%)
Apr 23, 2010 1249 1256 1237 1251 0 +2.71(+0.22%)
Apr 22, 2010 1248 1257 1237 1249 0 -2.73(-0.22%)
Apr 21, 2010 1252 1264 1241 1251 0 -4.11(-0.33%)
Apr 20, 2010 1250 1263 1247 1256 0 +8.75(+0.70%)
Apr 19, 2010 1236 1252 1231 1247 0 +7.01(+0.57%)
Apr 16, 2010 1247 1260 1237 1240 0 -8.90(-0.71%)
Apr 15, 2010 1249 1262 1241 1249 0 -3.41(-0.27%)
Apr 14, 2010 1256 1264 1241 1252 0 -5.68(-0.45%)
Apr 13, 2010 1254 1263 1243 1258 0 -0.63(-0.05%)
Apr 12, 2010 1260 1267 1252 1258 0 -7.78(-0.61%)
Apr 09, 2010 1252 1269 1246 1266 0 +13.42(+1.07%)
Apr 08, 2010 1237 1261 1233 1253 0 +12.45(+1.00%)
Apr 07, 2010 1246 1251 1231 1240 0 -6.87(-0.55%)
Apr 06, 2010 1247 1257 1241 1247 0 -3.76(-0.30%)
Apr 05, 2010 1259 1263 1245 1251 0 -7.22(-0.57%)
Apr 01, 2010 1258 1258 1258 0 +2.02(+0.16%)
Mar 31, 2010 1265 1269 1252 1256 0 -15.57(-1.22%)
Mar 30, 2010 1270 1279 1264 1272 0 +1.63(+0.13%)
Mar 29, 2010 1260 1275 1253 1270 0 +10.14(+0.80%)
Mar 26, 2010 1252 1266 1248 1260 0 +8.33(+0.67%)
Mar 25, 2010 1237 1258 1231 1252 0 +21.00(+1.71%)
Mar 24, 2010 1243 1248 1227 1231 0 -13.63(-1.10%)
Mar 23, 2010 1239 1250 1228 1244 0 +15.53(+1.26%)
Mar 22, 2010 1207 1236 1204 1229 0 +17.65(+1.46%)
Mar 19, 2010 1221 1228 1200 1211 0 -8.79(-0.72%)
Mar 18, 2010 1212 1224 1204 1220 0 +7.83(+0.65%)
Mar 17, 2010 1207 1218 1201 1212 0 +6.32(+0.52%)
Mar 16, 2010 1201 1211 1195 1206 0 +6.45(+0.54%)
Mar 15, 2010 1193 1200 1191 1199 0 +1.46(+0.12%)
Mar 12, 2010 1201 1204 1191 1198 0 -0.03(-0.00%)
Mar 11, 2010 1193 1205 1178 1198 0 +3.05(+0.26%)
Mar 10, 2010 1194 1204 1189 1195 0 -0.17(-0.01%)
Mar 09, 2010 1197 1206 1190 1195 0 -4.86(-0.41%)
Mar 08, 2010 1210 1212 1197 1200 0 -7.67(-0.64%)
Mar 05, 2010 1205 1213 1198 1207 0 +6.03(+0.50%)
Mar 04, 2010 1204 1213 1194 1201 0 -2.47(-0.21%)
Mar 03, 2010 1204 1221 1195 1204 0 -2.06(-0.17%)
Mar 02, 2010 1208 1217 1199 1206 0 +1.83(+0.15%)
Mar 01, 2010 1193 1207 1184 1204 0 +14.86(+1.25%)
Feb 26, 2010 1198 1204 1182 1189 0 -8.09(-0.68%)
Feb 25, 2010 1186 1212 1177 1197 0 +3.93(+0.33%)
Feb 24, 2010 1188 1200 1178 1193 0 +10.31(+0.87%)
Feb 23, 2010 1185 1193 1165 1183 0 -13.21(-1.10%)
Feb 22, 2010 1204 1209 1192 1196 0 -1.93(-0.16%)
Feb 19, 2010 1190 1201 1183 1198 0 +5.75(+0.48%)
Feb 18, 2010 1182 1196 1179 1193 0 +11.59(+0.98%)
Feb 17, 2010 1169 1188 1166 1181 0 +12.19(+1.04%)
Feb 16, 2010 1157 1172 1149 1169 0 +17.26(+1.50%)
Feb 12, 2010 1152 1152 1152 0 -7.01(-0.61%)
Feb 11, 2010 1143 1160 1138 1159 0 +14.01(+1.22%)
Feb 10, 2010 1144 1153 1130 1144 0 +0.93(+0.08%)
Feb 09, 2010 1147 1158 1133 1144 0 +7.22(+0.64%)
Feb 08, 2010 1156 1161 1125 1136 0 +25.28(+2.28%)
Feb 05, 2010 1117 1126 1091 1111 0 -6.69(-0.60%)
Feb 04, 2010 1157 1163 1116 1118 0 -50.16(-4.29%)
Feb 03, 2010 1178 1185 1151 1168 0 -28.90(-2.41%)
Feb 02, 2010 1179 1201 1171 1197 0 +27.00(+2.31%)
Feb 01, 2010 1169 1181 1160 1170 0 +5.48(+0.47%)
Jan 29, 2010 1175 1191 1163 1164 0 -6.74(-0.58%)
Jan 28, 2010 1182 1196 1169 1171 0 -6.99(-0.59%)
Jan 27, 2010 1172 1189 1164 1178 0 +3.26(+0.28%)
Jan 26, 2010 1184 1191 1172 1175 0 -12.34(-1.04%)
Jan 25, 2010 1185 1198 1172 1187 0 +9.16(+0.78%)
Jan 22, 2010 1185 1203 1169 1178 0 -11.69(-0.98%)
Jan 21, 2010 1216 1220 1181 1190 0 -23.81(-1.96%)
Jan 20, 2010 1217 1226 1202 1213 0 -7.57(-0.62%)
Jan 19, 2010 1215 1226 1209 1221 0 +5.30(+0.44%)
Jan 15, 2010 1216 1216 1216 0 -9.82(-0.80%)
Jan 14, 2010 1219 1229 1213 1226 0 +3.89(+0.32%)
Jan 13, 2010 1206 1226 1203 1222 0 +12.25(+1.01%)
Jan 12, 2010 1217 1221 1200 1209 0 -11.50(-0.94%)
Jan 11, 2010 1224 1229 1214 1221 0 +1.23(+0.10%)
Jan 08, 2010 1210 1227 1200 1220 0 +8.16(+0.67%)
Jan 07, 2010 1187 1215 1182 1212 0 +23.90(+2.01%)
Jan 06, 2010 1181 1201 1174 1188 0 -7.45(-0.62%)
Jan 05, 2010 1202 1206 1187 1195 0 -9.95(-0.83%)
Jan 04, 2010 1189 1207 1184 1205 0 +23.25(+1.97%)
Dec 31, 2009 1182 1182 1182 0 -15.75(-1.32%)
Dec 30, 2009 1193 1200 1189 1198 0 -0.85(-0.07%)
Dec 29, 2009 1196 1203 1191 1198 0 +6.33(+0.53%)
Dec 28, 2009 1190 1199 1183 1192 0 +3.47(+0.29%)
Dec 24, 2009 1189 1193 1185 1189 0 -0.80(-0.07%)
Dec 23, 2009 1187 1199 1180 1189 0 +1.35(+0.11%)
Dec 22, 2009 1186 1195 1179 1188 0 -2.54(-0.21%)
Dec 21, 2009 1183 1205 1158 1191 0 +29.11(+2.51%)
Dec 18, 2009 1170 1173 1143 1161 0 -5.03(-0.43%)
Dec 17, 2009 1167 1186 1147 1167 0 -6.22(-0.53%)
Dec 16, 2009 1195 1202 1164 1173 0 -17.32(-1.46%)
Dec 15, 2009 1197 1203 1186 1190 0 -11.17(-0.93%)
Dec 14, 2009 1208 1209 1198 1201 0 -5.40(-0.45%)
Dec 11, 2009 1194 1213 1192 1207 0 +17.16(+1.44%)
Dec 10, 2009 1185 1196 1181 1189 0 +11.25(+0.95%)
Dec 09, 2009 1158 1183 1155 1178 0 +18.81(+1.62%)
Dec 08, 2009 1165 1172 1150 1159 0 -9.68(-0.83%)
Dec 07, 2009 1169 1180 1164 1169 0 +0.59(+0.05%)
Dec 04, 2009 1176 1190 1162 1168 0 +1.23(+0.11%)
Dec 03, 2009 1176 1183 1165 1167 0 -11.08(-0.94%)
Dec 02, 2009 1162 1182 1156 1178 0 -11.06(-0.93%)
Dec 01, 2009 1184 1199 1178 1189 0 +9.73(+0.82%)
Nov 30, 2009 1184 1189 1169 1180 0 -0.35(-0.03%)
Nov 27, 2009 1168 1187 1161 1180 0 -11.28(-0.95%)
Nov 25, 2009 1191 1191 1191 0 -1.58(-0.13%)
Nov 24, 2009 1194 1203 1187 1193 0 -2.41(-0.20%)
Nov 23, 2009 1187 1207 1175 1195 0 +13.83(+1.17%)
Nov 20, 2009 1171 1186 1167 1181 0 +7.75(+0.66%)
Nov 19, 2009 1167 1184 1156 1174 0 +1.45(+0.12%)
Nov 18, 2009 1169 1180 1157 1172 0 +1.19(+0.10%)
Nov 17, 2009 1164 1176 1158 1171 0 +1.35(+0.12%)
Nov 16, 2009 1171 1182 1161 1170 0 +4.25(+0.36%)
Nov 13, 2009 1159 1173 1153 1165 0 +10.86(+0.94%)
Nov 12, 2009 1159 1170 1148 1155 0 -9.52(-0.82%)
Nov 11, 2009 1173 1182 1155 1164 0 +0.18(+0.02%)
Nov 10, 2009 1171 1181 1152 1164 0 -14.83(-1.26%)
Nov 09, 2009 1159 1181 1154 1179 0 +24.46(+2.12%)
Nov 06, 2009 1137 1165 1128 1154 0 +23.57(+2.08%)
Nov 05, 2009 1107 1155 1087 1131 0 -103.96(-8.42%)
Nov 04, 2009 1225 1257 1218 1235 0 +19.71(+1.62%)
Nov 03, 2009 1222 1235 1199 1215 0 -0.05(-0.00%)
Nov 02, 2009 1200 1222 1191 1215 0 +22.10(+1.85%)
Oct 30, 2009 1217 1228 1190 1193 0 -27.39(-2.24%)
Oct 29, 2009 1199 1223 1188 1220 0 +31.83(+2.68%)
Oct 28, 2009 1205 1212 1186 1189 0 -18.76(-1.55%)
Oct 27, 2009 1223 1235 1198 1207 0 -17.25(-1.41%)
Oct 26, 2009 1240 1251 1221 1225 0 -15.06(-1.21%)
Oct 23, 2009 1243 1246 1234 1240 0 -14.82(-1.18%)
Oct 22, 2009 1243 1259 1233 1254 0 +12.21(+0.98%)
Oct 21, 2009 1257 1273 1239 1242 0 -16.05(-1.28%)
Oct 20, 2009 1256 1263 1252 1258 0 -8.57(-0.68%)
Oct 19, 2009 1262 1274 1256 1267 0 +4.91(+0.39%)
Oct 16, 2009 1256 1268 1242 1262 0 +3.46(+0.27%)
Oct 15, 2009 1232 1260 1228 1258 0 +22.32(+1.81%)
Oct 14, 2009 1223 1239 862.31 1236 0 +18.04(+1.48%)
Oct 13, 2009 1224 1234 1212 1218 0 -2.36(-0.19%)
Oct 12, 2009 1223 1228 1213 1220 0 -5.93(-0.48%)
Oct 09, 2009 1218 1229 1209 1226 0 +8.23(+0.68%)
Oct 08, 2009 1208 1229 1201 1218 0 +12.73(+1.06%)
Oct 07, 2009 1181 1212 1178 1205 0 +23.28(+1.97%)
Oct 06, 2009 1185 1195 1166 1182 0 -0.25(-0.02%)
Oct 05, 2009 1181 1194 1167 1182 0 -2.91(-0.25%)
Oct 02, 2009 1195 1206 1180 1185 0 -12.16(-1.02%)
Oct 01, 2009 1195 1216 1181 1197 0 +0.73(+0.06%)
Sep 30, 2009 1201 1209 1183 1197 0 -7.44(-0.62%)
Sep 29, 2009 1215 1224 1191 1204 0 +46.78(+4.04%)
Sep 28, 2009 1154 1169 1144 1157 0 +7.67(+0.67%)
Sep 25, 2009 1146 1163 1139 1150 0 -2.15(-0.19%)
Sep 24, 2009 1172 1177 1136 1152 0 -25.59(-2.17%)
Sep 23, 2009 1181 1194 1172 1177 0 -7.12(-0.60%)
Sep 22, 2009 1187 1191 1172 1185 0 -1.80(-0.15%)
Sep 21, 2009 1173 1191 1167 1186 0 +7.39(+0.63%)
Sep 18, 2009 1186 1192 1172 1179 0 -1.15(-0.10%)
Sep 17, 2009 1187 1197 1174 1180 0 +1.52(+0.13%)
Sep 16, 2009 1181 1197 1173 1179 0 -0.78(-0.07%)
Sep 15, 2009 1184 1188 1168 1179 0 -3.17(-0.27%)
Sep 14, 2009 1174 1186 1170 1183 0 +3.97(+0.34%)
Sep 11, 2009 1184 1190 1174 1179 0 -3.53(-0.30%)
Sep 10, 2009 1175 1184 1165 1182 0 +9.28(+0.79%)
Sep 09, 2009 1169 1180 1158 1173 0 +3.54(+0.30%)
Sep 08, 2009 1185 1186 1157 1169 0 -11.62(-0.98%)
Sep 04, 2009 1181 1181 1181 0 +11.36(+0.97%)
Sep 03, 2009 1171 1177 1152 1170 0 -0.65(-0.06%)
Sep 02, 2009 1169 1181 1157 1170 0 -9.14(-0.78%)
Sep 01, 2009 1183 1203 1169 1179 0 -7.21(-0.61%)
Aug 31, 2009 1173 1195 1165 1187 0 +9.56(+0.81%)
Aug 28, 2009 1184 1187 1167 1177 0 -0.87(-0.07%)
Aug 27, 2009 1183 1191 1169 1178 0 -0.51(-0.04%)
Aug 26, 2009 1172 1186 1155 1178 0 +5.47(+0.47%)
Aug 25, 2009 1148 1179 1141 1173 0 +26.45(+2.31%)
Aug 24, 2009 1150 1153 1138 1146 0 +3.79(+0.33%)
Aug 21, 2009 1128 1146 1120 1143 0 +20.00(+1.78%)
Aug 20, 2009 1114 1126 1104 1123 0 +10.89(+0.98%)
Aug 19, 2009 1100 1116 1093 1112 0 +0.95(+0.09%)
Aug 18, 2009 1108 1115 1095 1111 0 +9.70(+0.88%)
Aug 17, 2009 1103 1117 1090 1101 0 -19.26(-1.72%)
Aug 14, 2009 1123 1131 1104 1120 0 +3.09(+0.28%)
Aug 13, 2009 1110 1128 1097 1117 0 +6.71(+0.60%)
Aug 12, 2009 1096 1122 1091 1111 0 +6.15(+0.56%)
Aug 11, 2009 1105 1112 1094 1104 0 -1.25(-0.11%)
Aug 10, 2009 1098 1109 1090 1106 0 +5.11(+0.46%)
Aug 07, 2009 1094 1110 1087 1101 0 +10.64(+0.98%)
Aug 06, 2009 1096 1103 1081 1090 0 -6.53(-0.60%)
Aug 05, 2009 1099 1109 1085 1096 0 +3.64(+0.33%)
Aug 04, 2009 1112 1123 1077 1093 0 -4.87(-0.44%)
Aug 03, 2009 1098 1107 1074 1098 0 +7.54(+0.69%)
Jul 31, 2009 1095 1104 1079 1090 0 -4.56(-0.42%)
Jul 30, 2009 1104 1119 1086 1095 0 -4.64(-0.42%)
Jul 29, 2009 1087 1108 1079 1099 0 +12.19(+1.12%)
Jul 28, 2009 1079 1096 1070 1087 0 +6.05(+0.56%)
Jul 27, 2009 1085 1092 1064 1081 0 +1.92(+0.18%)
Jul 25, 2009 1058 1081 1055 1079 0 -7.10(-0.65%)
Jul 24, 2009 1057 1088 1053 1086 0 +23.94(+2.25%)
Jul 23, 2009 1052 1072 1040 1062 0 +12.06(+1.15%)
Jul 22, 2009 1054 1061 1043 1050 0 +2.86(+0.27%)
Jul 21, 2009 1051 1060 1033 1047 0 +35.35(+3.49%)
Jun 26, 2009 1011 1018 999.39 1012 0 -0.12(-0.01%)
Jun 25, 2009 1010 1019 1004 1012 0 +3.12(+0.31%)
Jun 24, 2009 1004 1017 996.49 1009 0 +7.02(+0.70%)
Jun 23, 2009 1005 1014 987.63 1002 0 -1.53(-0.15%)
Jun 22, 2009 1012 1023 996.52 1004 0 -31.65(-3.06%)
Jun 19, 2009 1035 1052 1023 1035 0 +4.50(+0.44%)
Jun 18, 2009 1011 1036 1006 1031 0 +19.95(+1.97%)
Jun 17, 2009 989.62 1024 985.33 1011 0 +23.10(+2.34%)
Jun 16, 2009 992.76 999.45 980.18 987.70 0 -3.03(-0.31%)
Jun 15, 2009 1002 1003 980.63 990.73 0 -17.87(-1.77%)
Jun 12, 2009 998.89 1011 989.32 1009 0 +5.22(+0.52%)
Jun 11, 2009 1004 1018 995.88 1003 0 -2.11(-0.21%)
Jun 10, 2009 1015 1022 995.43 1005 0 -6.36(-0.63%)
Jun 09, 2009 1020 1022 1003 1012 0 -4.44(-0.44%)
Jun 08, 2009 1006 1027 1001 1016 0 +10.25(+1.02%)
Jun 05, 2009 1021 1029 995.21 1006 0 -1.66(-0.16%)
Jun 04, 2009 1013 1026 994.01 1008 0 -9.05(-0.89%)
Jun 03, 2009 1031 1035 1005 1017 0 -23.04(-2.22%)
Jun 02, 2009 1023 1051 1015 1040 0 +14.56(+1.42%)
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.