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 31, 2013 1879 1890 1837 1837 0 -40.80(-2.17%)
May 30, 2013 1896 1899 1876 1878 0 -15.38(-0.81%)
May 29, 2013 1908 1911 1886 1894 0 -27.62(-1.44%)
May 28, 2013 1924 1946 1909 1921 0 +12.75(+0.67%)
May 24, 2013 1908 1908 1908 0 +22.19(+1.18%)
May 23, 2013 1877 1898 1864 1886 0 -2.29(-0.12%)
May 22, 2013 1903 1930 1882 1888 0 -15.80(-0.83%)
May 21, 2013 1889 1909 1886 1904 0 +15.63(+0.83%)
May 20, 2013 1894 1903 1878 1889 0 -6.04(-0.32%)
May 17, 2013 1880 1899 1872 1895 0 +11.70(+0.62%)
May 16, 2013 1907 1909 1875 1883 0 -30.30(-1.58%)
May 15, 2013 1895 1926 1885 1913 0 +46.97(+2.52%)
May 13, 2013 1848 1876 1844 1866 0 +14.13(+0.76%)
May 10, 2013 1831 1855 1827 1852 0 +23.20(+1.27%)
May 09, 2013 1862 1866 1821 1829 0 -33.68(-1.81%)
May 08, 2013 1866 1876 1853 1863 0 -3.65(-0.20%)
May 07, 2013 1840 1871 1832 1866 0 +29.42(+1.60%)
May 06, 2013 1849 1858 1829 1837 0 -16.91(-0.91%)
May 03, 2013 1873 1868 1851 1854 0 -18.15(-0.97%)
May 02, 2013 1863 1877 1846 1872 0 +4.82(+0.26%)
May 01, 2013 1880 1891 1863 1867 0 +1.14(+0.06%)
Apr 30, 2013 1851 1869 1843 1866 0 +15.99(+0.86%)
Apr 29, 2013 1857 1864 1842 1850 0 -1.43(-0.08%)
Apr 26, 2013 1859 1862 1850 1851 0 -10.43(-0.56%)
Apr 25, 2013 1855 1875 1849 1862 0 +15.24(+0.83%)
Apr 24, 2013 1859 1874 1842 1847 0 -13.04(-0.70%)
Apr 23, 2013 1867 1879 1845 1860 0 -1.08(-0.06%)
Apr 22, 2013 1860 1869 1837 1861 0 +6.59(+0.36%)
Apr 19, 2013 1834 1861 1823 1854 0 +30.84(+1.69%)
Apr 18, 2013 1828 1833 1809 1823 0 -2.53(-0.14%)
Apr 17, 2013 1836 1847 1816 1826 0 -15.81(-0.86%)
Apr 16, 2013 1816 1846 1812 1842 0 +31.46(+1.74%)
Apr 15, 2013 1833 1849 1809 1810 0 -27.11(-1.48%)
Apr 12, 2013 1835 1851 1820 1837 0 -1.41(-0.08%)
Apr 11, 2013 1816 1856 1815 1839 0 +27.97(+1.54%)
Apr 10, 2013 1805 1820 1798 1811 0 +5.78(+0.32%)
Apr 09, 2013 1797 1815 1784 1805 0 +10.86(+0.61%)
Apr 08, 2013 1766 1794 1755 1794 0 +25.55(+1.44%)
Apr 05, 2013 1738 1770 1734 1769 0 +10.79(+0.61%)
Apr 04, 2013 1733 1761 1731 1758 0 +26.64(+1.54%)
Apr 03, 2013 1774 1780 1724 1731 0 -35.36(-2.00%)
Apr 02, 2013 1758 1777 1750 1767 0 +17.32(+0.99%)
Apr 01, 2013 1759 1768 1743 1749 0 -18.12(-1.03%)
Mar 28, 2013 1767 1767 1767 0 +6.40(+0.36%)
Mar 27, 2013 1765 1770 1753 1761 0 -10.16(-0.57%)
Mar 26, 2013 1759 1786 1752 1771 0 +20.88(+1.19%)
Mar 25, 2013 1754 1772 1745 1750 0 -2.68(-0.15%)
Mar 22, 2013 1736 1754 1734 1753 0 +20.13(+1.16%)
Mar 21, 2013 1736 1749 1729 1733 0 -11.98(-0.69%)
Mar 20, 2013 1726 1754 1723 1745 0 +33.67(+1.97%)
Mar 19, 2013 1681 1729 1679 1711 0 +43.38(+2.60%)
Mar 18, 2013 1654 1677 1647 1668 0 +0.79(+0.05%)
Mar 15, 2013 1661 1670 1653 1667 0 +4.52(+0.27%)
Mar 14, 2013 1659 1667 1651 1662 0 +7.76(+0.47%)
Mar 13, 2013 1624 1658 1623 1655 0 +40.22(+2.49%)
Mar 12, 2013 1617 1625 1604 1614 0 -12.66(-0.78%)
Mar 11, 2013 1609 1629 1607 1627 0 +15.77(+0.98%)
Mar 08, 2013 1605 1616 1596 1611 0 +10.66(+0.67%)
Mar 07, 2013 1602 1606 1588 1601 0 -0.86(-0.05%)
Mar 06, 2013 1620 1623 1598 1601 0 -13.04(-0.81%)
Mar 05, 2013 1611 1624 1596 1615 0 -5.45(-0.34%)
Mar 04, 2013 1602 1621 1596 1620 0 +12.36(+0.77%)
Mar 01, 2013 1591 1610 1583 1608 0 +14.12(+0.89%)
Feb 28, 2013 1600 1607 1588 1593 0 -3.02(-0.19%)
Feb 27, 2013 1581 1600 1576 1596 0 +13.85(+0.88%)
Feb 26, 2013 1584 1593 1568 1583 0 -29.75(-1.85%)
Feb 22, 2013 1621 1625 1604 1612 0 -7.40(-0.46%)
Feb 21, 2013 1616 1624 1609 1620 0 -0.73(-0.05%)
Feb 20, 2013 1636 1643 1620 1621 0 +19.08(+1.19%)
Feb 15, 2013 1601 1601 1601 0 -24.82(-1.53%)
Feb 14, 2013 1600 1632 1595 1626 0 +20.53(+1.28%)
Feb 13, 2013 1610 1611 1594 1606 0 -9.42(-0.58%)
Feb 12, 2013 1616 1618 1609 1615 0 +5.68(+0.35%)
Feb 11, 2013 1609 1617 1603 1609 0 +1.86(+0.12%)
Feb 08, 2013 1604 1615 1601 1608 0 +1.19(+0.07%)
Feb 07, 2013 1610 1613 1597 1606 0 -3.00(-0.19%)
Feb 06, 2013 1620 1628 1594 1609 0 +26.12(+1.65%)
Feb 04, 2013 1593 1600 1580 1583 0 -16.41(-1.03%)
Feb 01, 2013 1599 1607 1594 1600 0 +14.15(+0.89%)
Jan 31, 2013 1590 1595 1581 1586 0 -6.32(-0.40%)
Jan 30, 2013 1589 1600 1582 1592 0 +2.47(+0.16%)
Jan 29, 2013 1584 1598 1580 1589 0 -0.40(-0.03%)
Jan 28, 2013 1582 1599 1574 1590 0 -3.88(-0.24%)
Jan 25, 2013 1599 1606 1583 1594 0 +0.24(+0.02%)
Jan 24, 2013 1604 1611 1590 1593 0 -11.15(-0.69%)
Jan 23, 2013 1591 1606 1588 1605 0 +9.10(+0.57%)
Jan 22, 2013 1587 1602 1581 1596 0 +3.73(+0.23%)
Jan 18, 2013 1592 1592 1592 0 -2.51(-0.16%)
Jan 17, 2013 1590 1603 1585 1594 0 +7.50(+0.47%)
Jan 16, 2013 1580 1594 1577 1587 0 +1.20(+0.08%)
Jan 15, 2013 1573 1587 1569 1586 0 +2.91(+0.18%)
Jan 14, 2013 1573 1586 1563 1583 0 +10.00(+0.64%)
Jan 12, 2013 1558 1576 1557 1573 0 +0.00(+0.00%)
Jan 11, 2013 1558 1576 1557 1573 0 +9.50(+0.61%)
Jan 10, 2013 1550 1567 1544 1563 0 +19.28(+1.25%)
Jan 09, 2013 1534 1547 1531 1544 0 +12.69(+0.83%)
Jan 08, 2013 1529 1539 1521 1531 0 +0.23(+0.02%)
Jan 07, 2013 1519 1535 1511 1531 0 +11.75(+0.77%)
Jan 04, 2013 1520 1530 1510 1519 0 -3.85(-0.25%)
Jan 03, 2013 1519 1527 1512 1523 0 -1.57(-0.10%)
Jan 02, 2013 1518 1527 1494 1525 0 +41.15(+2.77%)
Dec 31, 2012 1484 1484 1484 0 +14.51(+0.99%)
Dec 28, 2012 1471 1485 1466 1469 0 -9.93(-0.67%)
Dec 27, 2012 1478 1486 1464 1479 0 +0.35(+0.02%)
Dec 26, 2012 1482 1494 1471 1479 0 -2.88(-0.19%)
Dec 24, 2012 1481 1481 1481 0 +2.74(+0.19%)
Dec 21, 2012 1487 1497 1461 1479 0 -26.46(-1.76%)
Dec 20, 2012 1498 1508 1491 1505 0 +14.33(+0.96%)
Dec 19, 2012 1505 1510 1490 1491 0 -13.08(-0.87%)
Dec 18, 2012 1493 1507 1487 1504 0 +9.52(+0.64%)
Dec 17, 2012 1496 1505 1486 1494 0 +1.89(+0.13%)
Dec 14, 2012 1484 1504 1477 1493 0 +16.71(+1.13%)
Dec 13, 2012 1493 1506 1467 1476 0 +15.16(+1.04%)
Dec 12, 2012 1465 1473 1456 1461 0 +0.05(+0.00%)
Dec 11, 2012 1453 1469 1451 1461 0 +10.84(+0.75%)
Dec 10, 2012 1438 1457 1437 1450 0 +10.79(+0.75%)
Dec 07, 2012 1434 1442 1428 1439 0 +6.15(+0.43%)
Dec 06, 2012 1422 1436 1418 1433 0 +12.99(+0.91%)
Dec 05, 2012 1402 1426 1397 1420 0 +23.25(+1.66%)
Dec 04, 2012 1404 1409 1393 1397 0 -6.77(-0.48%)
Nov 30, 2012 1395 1408 1393 1403 0 +6.51(+0.47%)
Nov 29, 2012 1384 1399 1380 1397 0 +16.78(+1.22%)
Nov 28, 2012 1360 1382 1354 1380 0 +16.49(+1.21%)
Nov 27, 2012 1366 1380 1359 1364 0 -1.62(-0.12%)
Nov 26, 2012 1369 1375 1359 1365 0 -11.49(-0.83%)
Nov 24, 2012 1371 1379 1365 1377 0 +0.00(+0.00%)
Nov 23, 2012 1371 1379 1365 1377 0 +8.46(+0.62%)
Nov 21, 2012 1368 1368 1368 0 +1.77(+0.13%)
Nov 20, 2012 1358 1367 1350 1366 0 +9.75(+0.72%)
Nov 19, 2012 1353 1360 1350 1357 0 +13.04(+0.97%)
Nov 16, 2012 1344 1353 1330 1344 0 +0.89(+0.07%)
Nov 15, 2012 1351 1359 1335 1343 0 -12.53(-0.92%)
Nov 14, 2012 1379 1383 1353 1355 0 -21.85(-1.59%)
Nov 13, 2012 1378 1389 1373 1377 0 -3.99(-0.29%)
Nov 12, 2012 1386 1397 1376 1381 0 +0.94(+0.07%)
Nov 09, 2012 1379 1388 1375 1380 0 -6.08(-0.44%)
Nov 08, 2012 1400 1408 1383 1386 0 -15.68(-1.12%)
Nov 07, 2012 1410 1415 1389 1402 0 -12.14(-0.86%)
Nov 06, 2012 1430 1432 1393 1414 0 +3.38(+0.24%)
Nov 05, 2012 1413 1423 1401 1411 0 -10.35(-0.73%)
Nov 02, 2012 1436 1440 1416 1421 0 -7.56(-0.53%)
Nov 01, 2012 1423 1435 1419 1429 0 +7.66(+0.54%)
Oct 31, 2012 1418 1432 1411 1421 0 +8.75(+0.62%)
Oct 26, 2012 1412 1412 1412 0 -4.41(-0.31%)
Oct 25, 2012 1425 1430 1409 1417 0 +1.83(+0.13%)
Oct 24, 2012 1415 1424 1411 1415 0 +2.24(+0.16%)
Oct 23, 2012 1421 1426 1406 1413 0 -20.67(-1.44%)
Oct 19, 2012 1446 1448 1428 1433 0 -13.38(-0.92%)
Oct 18, 2012 1445 1453 1439 1447 0 +2.06(+0.14%)
Oct 17, 2012 1462 1469 1439 1445 0 -11.57(-0.79%)
Oct 16, 2012 1466 1470 1451 1456 0 +0.25(+0.02%)
Oct 15, 2012 1457 1460 1447 1456 0 +2.82(+0.19%)
Oct 12, 2012 1465 1471 1445 1453 0 -12.83(-0.88%)
Oct 11, 2012 1477 1485 1459 1466 0 -1.71(-0.12%)
Oct 10, 2012 1471 1482 1463 1468 0 +0.24(+0.02%)
Oct 09, 2012 1483 1490 1465 1467 0 -17.29(-1.16%)
Oct 08, 2012 1491 1496 1483 1485 0 -7.27(-0.49%)
Oct 06, 2012 1501 1506 1485 1492 0 +0.00(+0.00%)
Oct 05, 2012 1501 1506 1485 1492 0 -3.23(-0.22%)
Oct 04, 2012 1499 1505 1488 1495 0 +1.67(+0.11%)
Oct 03, 2012 1490 1503 1479 1493 0 +0.32(+0.02%)
Oct 02, 2012 1500 1508 1484 1493 0 -4.20(-0.28%)
Oct 01, 2012 1489 1505 1483 1497 0 +11.03(+0.74%)
Sep 28, 2012 1478 1494 1464 1486 0 +1.40(+0.09%)
Sep 27, 2012 1470 1492 1467 1485 0 +18.67(+1.27%)
Sep 26, 2012 1467 1481 1458 1466 0 +0.44(+0.03%)
Sep 25, 2012 1474 1488 1460 1466 0 -4.82(-0.33%)
Sep 24, 2012 1458 1475 1454 1471 0 +10.73(+0.73%)
Sep 21, 2012 1472 1472 1457 1460 0 -5.56(-0.38%)
Sep 20, 2012 1462 1473 1454 1465 0 -2.08(-0.14%)
Sep 19, 2012 1457 1479 1453 1468 0 +8.03(+0.55%)
Sep 18, 2012 1449 1464 1441 1460 0 +6.90(+0.48%)
Sep 17, 2012 1458 1460 1441 1453 0 -5.71(-0.39%)
Sep 14, 2012 1469 1472 1449 1458 0 -7.48(-0.51%)
Sep 13, 2012 1436 1467 1433 1466 0 +28.96(+2.02%)
Sep 12, 2012 1427 1441 1425 1437 0 +11.65(+0.82%)
Sep 11, 2012 1429 1434 1421 1425 0 -1.66(-0.12%)
Sep 10, 2012 1421 1434 1416 1427 0 +4.59(+0.32%)
Sep 07, 2012 1433 1437 1415 1422 0 -11.76(-0.82%)
Sep 06, 2012 1417 1444 1416 1434 0 +11.47(+0.81%)
Sep 05, 2012 1426 1436 1416 1423 0 -4.55(-0.32%)
Sep 04, 2012 1418 1431 1412 1427 0 +6.98(+0.49%)
Aug 31, 2012 1420 1420 1420 0 +14.34(+1.02%)
Aug 30, 2012 1409 1419 1403 1406 0 -6.26(-0.44%)
Aug 29, 2012 1414 1420 1407 1412 0 -3.55(-0.25%)
Aug 27, 2012 1416 1424 1412 1416 0 -2.32(-0.16%)
Aug 24, 2012 1411 1422 1409 1418 0 +4.44(+0.31%)
Aug 23, 2012 1419 1423 1411 1413 0 -5.93(-0.42%)
Aug 22, 2012 1418 1429 1415 1419 0 -0.03(-0.00%)
Aug 21, 2012 1427 1432 1416 1419 0 -9.08(-0.64%)
Aug 20, 2012 1419 1430 1415 1428 0 +12.61(+0.89%)
Aug 17, 2012 1408 1428 1405 1416 0 +15.03(+1.07%)
Aug 16, 2012 1392 1405 1384 1401 0 +9.93(+0.71%)
Aug 15, 2012 1388 1403 1384 1391 0 +0.32(+0.02%)
Aug 14, 2012 1410 1412 1386 1391 0 -14.89(-1.06%)
Aug 13, 2012 1408 1413 1395 1406 0 -7.38(-0.52%)
Aug 11, 2012 1406 1415 1397 1413 0 +0.00(+0.00%)
Aug 10, 2012 1406 1415 1397 1413 0 -0.96(-0.07%)
Aug 09, 2012 1425 1428 1411 1414 0 -12.78(-0.90%)
Aug 08, 2012 1400 1428 1394 1427 0 +31.03(+2.22%)
Aug 07, 2012 1429 1435 1383 1396 0 -10.64(-0.76%)
Aug 06, 2012 1410 1420 1401 1406 0 +2.87(+0.20%)
Aug 03, 2012 1426 1428 1388 1403 0 -1.54(-0.11%)
Aug 02, 2012 1403 1414 1389 1405 0 -5.76(-0.41%)
Aug 01, 2012 1428 1435 1388 1411 0 -9.30(-0.65%)
Jul 31, 2012 1418 1429 1415 1420 0 -0.41(-0.03%)
Jul 30, 2012 1404 1422 1398 1420 0 +15.19(+1.08%)
Jul 27, 2012 1395 1413 1387 1405 0 +16.99(+1.22%)
Jul 26, 2012 1402 1406 1383 1388 0 +5.40(+0.39%)
Jul 25, 2012 1381 1399 1372 1383 0 +5.53(+0.40%)
Jul 24, 2012 1380 1386 1368 1377 0 -1.98(-0.14%)
Jul 23, 2012 1381 1392 1368 1379 0 -15.60(-1.12%)
Jul 20, 2012 1397 1404 1378 1395 0 -8.07(-0.58%)
Jul 19, 2012 1368 1443 1389 1403 0 -16.12(-1.14%)
Jul 18, 2012 1409 1426 1404 1419 0 +4.78(+0.34%)
Jul 17, 2012 1409 1420 1400 1414 0 +10.30(+0.73%)
Jul 16, 2012 1400 1410 1389 1404 0 -0.28(-0.02%)
Jul 14, 2012 1389 1409 1385 1404 0 +0.00(+0.00%)
Jul 13, 2012 1389 1409 1385 1404 0 +17.92(+1.29%)
Jul 12, 2012 1366 1395 1364 1386 0 +13.08(+0.95%)
Jul 11, 2012 1377 1386 1364 1373 0 -0.09(-0.01%)
Jul 10, 2012 1379 1386 1366 1373 0 -2.66(-0.19%)
Jul 09, 2012 1388 1391 1363 1376 0 -14.54(-1.05%)
Jul 06, 2012 1384 1396 1379 1391 0 -3.41(-0.24%)
Jul 05, 2012 1381 1402 1378 1394 0 +7.34(+0.53%)
Jul 03, 2012 1387 1387 1387 0 -2.76(-0.20%)
Jul 02, 2012 1367 1390 1360 1389 0 +27.19(+2.00%)
Jun 30, 2012 1359 1368 1350 1362 0 -1.54(-0.11%)
Jun 29, 2012 1359 1368 1350 1364 0 +22.62(+1.69%)
Jun 28, 2012 1336 1346 1328 1341 0 -3.69(-0.27%)
Jun 27, 2012 1332 1348 1329 1345 0 +16.33(+1.23%)
Jun 26, 2012 1328 1333 1315 1328 0 +5.93(+0.45%)
Jun 25, 2012 1337 1342 1312 1323 0 -22.63(-1.68%)
Jun 22, 2012 1337 1355 1334 1345 0 +16.74(+1.26%)
Jun 21, 2012 1345 1352 1327 1328 0 -12.48(-0.93%)
Jun 20, 2012 1353 1356 1329 1341 0 -16.81(-1.24%)
Jun 19, 2012 1360 1372 1346 1358 0 -12.83(-0.94%)
Jun 18, 2012 1364 1378 1357 1371 0 +3.24(+0.24%)
Jun 15, 2012 1375 1379 1357 1367 0 -1.75(-0.13%)
Jun 14, 2012 1351 1377 1349 1369 0 +22.96(+1.71%)
Jun 13, 2012 1355 1363 1340 1346 0 -9.93(-0.73%)
Jun 12, 2012 1344 1360 1331 1356 0 +14.54(+1.08%)
Jun 11, 2012 1355 1358 1337 1341 0 -8.24(-0.61%)
Jun 08, 2012 1336 1351 1332 1350 0 +11.51(+0.86%)
Jun 07, 2012 1356 1358 1336 1338 0 -8.22(-0.61%)
Jun 06, 2012 1327 1347 1323 1346 0 +23.20(+1.75%)
Jun 05, 2012 1317 1326 1309 1323 0 +1.13(+0.09%)
Jun 04, 2012 1310 1324 1297 1322 0 +18.61(+1.43%)
Jun 02, 2012 1348 1350 1298 1303 0 +0.00(+0.00%)
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.