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, 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%)
May 01, 2019 1988 2021 1963 1998 0 +80.06(+4.18%)
Apr 30, 2019 1925 1934 1885 1917 0 +14.81(+0.78%)
Apr 29, 2019 1877 1920 1861 1903 0 +13.21(+0.70%)
Apr 26, 2019 1876 1895 1865 1889 0 +11.80(+0.63%)
Apr 25, 2019 1878 1907 1858 1878 0 -10.42(-0.55%)
Apr 24, 2019 1891 1910 1875 1888 0 -10.15(-0.53%)
Apr 23, 2019 1901 1936 1861 1898 0 -9.67(-0.51%)
Apr 22, 2019 1855 1937 1845 1908 0 +310.60(+19.45%)
Apr 18, 2019 1591 1613 1585 1597 0 +2.89(+0.18%)
Apr 17, 2019 1637 1643 1577 1594 0 -39.97(-2.45%)
Apr 16, 2019 1659 1663 1617 1634 0 -9.31(-0.57%)
Apr 15, 2019 1631 1657 1622 1644 0 +40.54(+2.53%)
Apr 12, 2019 1608 1618 1596 1603 0 +3.18(+0.20%)
Apr 11, 2019 1640 1652 1593 1600 0 -37.14(-2.27%)
Apr 10, 2019 1632 1638 1611 1637 0 +4.82(+0.30%)
Apr 09, 2019 1644 1651 1624 1632 0 -13.30(-0.81%)
Apr 08, 2019 1641 1657 1633 1646 0 +2.29(+0.14%)
Apr 05, 2019 1629 1648 1626 1643 0 +20.87(+1.29%)
Apr 04, 2019 1607 1625 1603 1622 0 +18.61(+1.16%)
Apr 03, 2019 1594 1614 1590 1604 0 +18.95(+1.20%)
Apr 02, 2019 1603 1610 1574 1585 0 -63.48(-3.85%)
Apr 01, 2019 1648 1654 1626 1648 0 +7.36(+0.45%)
Mar 29, 2019 1630 1643 1622 1641 0 +16.64(+1.02%)
Mar 28, 2019 1649 1662 1621 1624 0 -20.49(-1.25%)
Mar 27, 2019 1642 1658 1608 1645 0 -41.08(-2.44%)
Mar 26, 2019 1685 1710 1676 1686 0 +13.79(+0.82%)
Mar 25, 2019 1699 1709 1655 1672 0 -33.51(-1.96%)
Mar 22, 2019 1739 1744 1702 1706 0 -41.68(-2.39%)
Mar 21, 2019 1707 1753 1697 1747 0 +37.28(+2.18%)
Mar 20, 2019 1730 1732 1699 1710 0 -27.96(-1.61%)
Mar 19, 2019 1727 1752 1719 1738 0 +12.63(+0.73%)
Mar 18, 2019 1694 1733 1692 1725 0 +32.39(+1.91%)
Mar 15, 2019 1704 1712 1682 1693 0 -9.58(-0.56%)
Mar 14, 2019 1734 1749 1695 1703 0 -20.44(-1.19%)
Mar 13, 2019 1695 1734 1684 1723 0 +58.96(+3.54%)
Mar 12, 2019 1645 1673 1635 1664 0 +26.67(+1.63%)
Mar 11, 2019 1618 1642 1593 1637 0 +24.69(+1.53%)
Mar 08, 2019 1586 1618 1582 1613 0 +17.81(+1.12%)
Mar 07, 2019 1648 1655 1588 1595 0 -48.66(-2.96%)
Mar 06, 2019 1667 1675 1643 1644 0 -29.69(-1.77%)
Mar 05, 2019 1709 1711 1655 1673 0 -30.49(-1.79%)
Mar 04, 2019 1777 1783 1699 1704 0 -66.50(-3.76%)
Mar 01, 2019 1771 1789 1768 1770 0 +8.72(+0.50%)
Feb 28, 2019 1783 1791 1753 1762 0 -20.68(-1.16%)
Feb 27, 2019 1840 1843 1781 1782 0 -65.34(-3.54%)
Feb 26, 2019 1865 1875 1845 1848 0 -17.06(-0.91%)
Feb 25, 2019 1891 1897 1863 1865 0 -20.77(-1.10%)
Feb 22, 2019 1891 1898 1861 1885 0 -12.26(-0.65%)
Feb 21, 2019 1949 1953 1886 1898 0 -56.91(-2.91%)
Feb 20, 2019 1938 1984 1927 1955 0 -186.18(-8.70%)
Feb 19, 2019 2135 2139 2107 2141 0 +25.61(+1.21%)
Feb 15, 2019 2077 2126 2064 2115 0 +55.80(+2.71%)
Feb 14, 2019 2053 2074 2032 2059 0 -3.49(-0.17%)
Feb 13, 2019 2049 2075 2043 2063 0 +23.62(+1.16%)
Feb 12, 2019 1992 2051 1987 2039 0 +57.56(+2.90%)
Feb 11, 2019 1989 2001 1978 1982 0 +3.02(+0.15%)
Feb 08, 2019 1993 2000 1959 1979 0 -22.68(-1.13%)
Feb 07, 2019 2008 2013 1976 2001 0 -8.61(-0.43%)
Feb 06, 2019 1992 2018 1989 2010 0 +11.13(+0.56%)
Feb 05, 2019 2016 2021 1990 1999 0 -6.58(-0.33%)
Feb 04, 2019 1985 2006 1973 2005 0 +21.35(+1.08%)
Feb 01, 2019 1964 2001 1914 1984 0 -11.57(-0.58%)
Jan 31, 2019 2008 2022 1995 1996 0 -13.15(-0.65%)
Jan 30, 2019 2020 2031 2002 2009 0 +11.72(+0.59%)
Jan 29, 2019 1996 2017 1986 1997 0 +7.15(+0.36%)
Jan 28, 2019 1985 1991 1937 1990 0 -7.24(-0.36%)
Jan 25, 2019 2001 2008 1987 1997 0 +14.26(+0.72%)
Jan 24, 2019 1999 2003 1970 1983 0 -34.10(-1.69%)
Jan 23, 2019 1993 2024 1980 2017 0 +36.24(+1.83%)
Jan 22, 2019 1996 2008 1970 1981 0 -19.09(-0.95%)
Jan 18, 2019 1972 2001 1961 2000 0 +66.77(+3.45%)
Jan 17, 2019 1951 1955 1929 1933 0 -16.23(-0.83%)
Jan 16, 2019 1946 1967 1941 1949 0 +5.50(+0.28%)
Jan 15, 2019 1970 1976 1923 1944 0 -45.77(-2.30%)
Jan 14, 2019 1991 2003 1976 1989 0 -14.08(-0.70%)
Jan 11, 2019 1984 2004 1959 2004 0 +8.24(+0.41%)
Jan 10, 2019 2010 2018 1964 1995 0 -15.25(-0.76%)
Jan 09, 2019 2087 2091 1988 2011 0 -74.77(-3.59%)
Jan 08, 2019 2094 2123 2047 2085 0 -3.18(-0.15%)
Jan 07, 2019 2050 2111 2029 2089 0 +55.67(+2.74%)
Jan 04, 2019 2010 2052 2006 2033 0 +48.63(+2.45%)
Jan 03, 2019 1986 2006 1966 1984 0 -11.20(-0.56%)
Jan 02, 2019 1972 2004 1959 1995 0 +3.66(+0.18%)
Dec 31, 2018 1990 2010 1968 1992 0 +10.54(+0.53%)
Dec 28, 2018 1998 2013 1969 1981 0 +0.03(+0.00%)
Dec 27, 2018 1965 1982 1907 1981 0 -5.73(-0.29%)
Dec 26, 2018 1916 1988 1886 1987 0 +74.25(+3.88%)
Dec 24, 2018 1932 1959 1909 1913 0 -24.38(-1.26%)
Dec 21, 2018 2007 2054 1936 1937 0 -86.04(-4.25%)
Dec 20, 2018 2075 2092 2004 2023 0 -64.09(-3.07%)
Dec 19, 2018 2125 2150 2074 2087 0 -30.37(-1.43%)
Dec 18, 2018 2172 2174 2091 2118 0 -33.07(-1.54%)
Dec 17, 2018 2162 2192 2137 2151 0 -38.03(-1.74%)
Dec 14, 2018 2215 2237 2180 2189 0 -45.22(-2.02%)
Dec 13, 2018 2266 2272 2201 2234 0 -36.21(-1.60%)
Dec 12, 2018 2267 2306 2259 2270 0 +33.08(+1.48%)
Dec 11, 2018 2278 2298 2212 2237 0 +1.80(+0.08%)
Dec 10, 2018 2259 2263 2180 2235 0 -23.48(-1.04%)
Dec 07, 2018 2323 2329 2246 2259 0 -75.17(-3.22%)
Dec 06, 2018 2374 2379 2252 2334 0 -70.66(-2.94%)
Dec 04, 2018 2423 2451 2394 2405 0 -20.50(-0.85%)
Dec 03, 2018 2446 2461 2414 2425 0 -20.45(-0.84%)
Nov 30, 2018 2433 2447 2399 2445 0 +5.40(+0.22%)
Nov 29, 2018 2460 2465 2431 2440 0 -8.12(-0.33%)
Nov 28, 2018 2458 2490 2432 2448 0 +24.08(+0.99%)
Nov 27, 2018 2379 2427 2350 2424 0 +49.91(+2.10%)
Nov 26, 2018 2335 2407 2333 2374 0 +79.97(+3.49%)
Nov 23, 2018 2283 2316 2269 2294 0 +2.70(+0.12%)
Nov 21, 2018 2292 2292 2292 2292 0 -12.00(-0.52%)
Nov 20, 2018 2354 2374 2297 2304 0 -94.49(-3.94%)
Nov 19, 2018 2426 2445 2379 2398 0 -24.37(-1.01%)
Nov 16, 2018 2430 2457 2420 2422 0 -15.03(-0.62%)
Nov 15, 2018 2427 2454 2377 2437 0 -6.11(-0.25%)
Nov 14, 2018 2479 2512 2426 2444 0 -26.14(-1.06%)
Nov 13, 2018 2474 2493 2449 2470 0 +14.13(+0.58%)
Nov 12, 2018 2440 2478 2428 2456 0 +15.65(+0.64%)
Nov 09, 2018 2449 2460 2419 2440 0 -7.54(-0.31%)
Nov 08, 2018 2396 2449 2391 2447 0 +40.33(+1.68%)
Nov 07, 2018 2414 2483 2398 2407 0 +26.77(+1.12%)
Nov 06, 2018 2278 2386 2270 2380 0 +126.88(+5.63%)
Nov 05, 2018 2244 2282 2237 2253 0 +19.28(+0.86%)
Nov 02, 2018 2286 2290 2208 2234 0 -38.76(-1.71%)
Nov 01, 2018 2224 2277 2218 2273 0 +59.49(+2.69%)
Oct 31, 2018 2223 2243 2183 2213 0 +2.78(+0.13%)
Oct 30, 2018 2168 2214 2147 2211 0 +57.16(+2.65%)
Oct 29, 2018 2172 2183 2121 2153 0 +12.94(+0.60%)
Oct 26, 2018 2136 2161 2111 2141 0 +10.55(+0.50%)
Oct 24, 2018 2200 2214 2123 2130 0 -80.29(-3.63%)
Oct 23, 2018 2174 2224 2148 2210 0 -11.42(-0.51%)
Oct 22, 2018 2270 2285 2214 2222 0 -39.67(-1.75%)
Oct 19, 2018 2269 2306 2254 2261 0 -11.76(-0.52%)
Oct 18, 2018 2272 2293 2250 2273 0 +4.50(+0.20%)
Oct 17, 2018 2257 2283 2250 2269 0 +18.93(+0.84%)
Oct 16, 2018 2243 2251 2216 2250 0 +20.77(+0.93%)
Oct 15, 2018 2262 2287 2227 2229 0 -46.01(-2.02%)
Oct 12, 2018 2273 2287 2235 2275 0 +42.41(+1.90%)
Oct 11, 2018 2340 2352 2214 2233 0 -174.43(-7.25%)
Oct 10, 2018 2441 2457 2400 2407 0 -18.07(-0.75%)
Oct 09, 2018 2433 2438 2404 2425 0 -8.71(-0.36%)
Oct 08, 2018 2405 2441 2402 2434 0 +33.05(+1.38%)
Oct 05, 2018 2417 2432 2393 2401 0 -21.65(-0.89%)
Oct 04, 2018 2428 2442 2410 2422 0 -15.33(-0.63%)
Oct 03, 2018 2431 2455 2416 2438 0 +19.84(+0.82%)
Oct 02, 2018 2421 2443 2415 2418 0 -9.66(-0.40%)
Oct 01, 2018 2416 2462 2411 2428 0 +21.29(+0.88%)
Sep 28, 2018 2396 2417 2391 2406 0 -0.28(-0.01%)
Sep 27, 2018 2399 2429 2394 2406 0 +9.00(+0.38%)
Sep 26, 2018 2380 2418 2363 2397 0 +26.19(+1.10%)
Sep 25, 2018 2394 2411 2362 2371 0 -34.28(-1.43%)
Sep 24, 2018 2421 2425 2387 2406 0 -25.86(-1.06%)
Sep 21, 2018 2430 2444 2401 2431 0 +3.85(+0.16%)
Sep 20, 2018 2429 2446 2423 2428 0 +12.62(+0.52%)
Sep 19, 2018 2410 2445 2400 2415 0 +10.52(+0.44%)
Sep 18, 2018 2387 2422 2373 2404 0 +15.33(+0.64%)
Sep 17, 2018 2350 2392 2348 2389 0 +37.01(+1.57%)
Sep 14, 2018 2369 2378 2351 2352 0 -5.42(-0.23%)
Sep 13, 2018 2385 2402 2352 2358 0 -8.14(-0.34%)
Sep 12, 2018 2321 2371 2314 2366 0 +47.50(+2.05%)
Sep 11, 2018 2291 2325 2280 2318 0 +5.48(+0.24%)
Sep 10, 2018 2363 2379 2312 2313 0 -50.84(-2.15%)
Sep 07, 2018 2320 2367 2318 2364 0 +38.22(+1.64%)
Sep 06, 2018 2296 2335 2266 2325 0 +32.09(+1.40%)
Sep 05, 2018 2264 2304 2231 2293 0 +26.14(+1.15%)
Sep 04, 2018 2297 2298 2246 2267 0 -37.28(-1.62%)
Aug 31, 2018 2304 2304 2304 2304 0 +20.42(+0.89%)
Aug 30, 2018 2271 2292 2257 2284 0 +2.09(+0.09%)
Aug 29, 2018 2295 2297 2274 2282 0 -15.05(-0.66%)
Aug 28, 2018 2299 2301 2265 2297 0 -1.20(-0.05%)
Aug 27, 2018 2276 2304 2274 2298 0 +25.53(+1.12%)
Aug 24, 2018 2259 2278 2257 2273 0 +13.22(+0.59%)
Aug 23, 2018 2262 2268 2246 2259 0 -8.73(-0.38%)
Aug 22, 2018 2254 2287 2243 2268 0 +8.16(+0.36%)
Aug 21, 2018 2278 2288 2248 2260 0 -28.27(-1.24%)
Aug 20, 2018 2269 2297 2262 2288 0 +27.95(+1.24%)
Aug 17, 2018 2239 2277 2229 2260 0 +15.98(+0.71%)
Aug 16, 2018 2214 2264 2206 2244 0 +48.75(+2.22%)
Aug 15, 2018 2177 2201 2152 2196 0 +8.12(+0.37%)
Aug 14, 2018 2132 2205 2131 2187 0 +54.68(+2.56%)
Aug 13, 2018 2127 2155 2102 2133 0 +11.06(+0.52%)
Aug 10, 2018 2107 2125 2096 2122 0 +12.57(+0.60%)
Aug 09, 2018 2096 2132 2090 2109 0 +5.86(+0.28%)
Aug 08, 2018 2098 2141 2057 2103 0 +82.39(+4.08%)
Aug 07, 2018 2018 2039 2004 2021 0 +14.18(+0.71%)
Aug 06, 2018 2002 2016 1995 2007 0 -1.04(-0.05%)
Aug 03, 2018 1980 2021 1972 2008 0 +31.52(+1.60%)
Aug 02, 2018 1976 1989 1959 1976 0 -9.01(-0.45%)
Aug 01, 2018 2016 2031 1974 1985 0 -26.85(-1.33%)
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%)
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.