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%)
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.