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 29, 2015 3340 3345 3300 3318 0 -23.11(-0.69%)
May 28, 2015 3351 3358 3316 3341 0 -8.88(-0.27%)
May 27, 2015 3340 3364 3333 3350 0 +20.83(+0.63%)
May 26, 2015 3358 3372 3316 3329 0 -29.38(-0.87%)
May 22, 2015 3359 3359 3359 3359 0 +9.05(+0.27%)
May 21, 2015 3278 3386 3271 3349 0 +74.47(+2.27%)
May 20, 2015 3297 3307 3265 3275 0 -20.93(-0.64%)
May 19, 2015 3311 3321 3282 3296 0 -8.27(-0.25%)
May 18, 2015 3279 3317 3275 3304 0 +14.45(+0.44%)
May 15, 2015 3280 3295 3260 3290 0 +13.07(+0.40%)
May 14, 2015 3236 3283 3228 3277 0 +60.06(+1.87%)
May 13, 2015 3228 3248 3199 3217 0 -2.58(-0.08%)
May 12, 2015 3217 3241 3207 3219 0 -13.65(-0.42%)
May 11, 2015 3234 3259 3227 3233 0 -6.19(-0.19%)
May 08, 2015 3216 3256 3215 3239 0 +39.41(+1.23%)
May 07, 2015 3188 3210 3173 3200 0 +14.47(+0.45%)
May 06, 2015 3186 3197 3164 3185 0 +2.90(+0.09%)
May 05, 2015 3224 3232 3161 3182 0 -44.92(-1.39%)
May 04, 2015 3233 3264 3216 3227 0 +0.21(+0.01%)
May 01, 2015 3236 3251 3146 3227 0 +39.32(+1.23%)
Apr 30, 2015 3221 3248 3170 3188 0 -40.26(-1.25%)
Apr 29, 2015 3255 3277 3208 3228 0 -40.55(-1.24%)
Apr 28, 2015 3248 3276 3230 3268 0 +20.81(+0.64%)
Apr 27, 2015 3275 3293 3245 3248 0 -14.51(-0.44%)
Apr 24, 2015 3245 3276 3236 3262 0 +19.16(+0.59%)
Apr 23, 2015 3240 3257 3218 3243 0 -5.30(-0.16%)
Apr 22, 2015 3236 3277 3203 3248 0 +13.35(+0.41%)
Apr 21, 2015 3228 3253 3216 3235 0 +13.75(+0.43%)
Apr 20, 2015 3212 3233 3196 3221 0 +23.96(+0.75%)
Apr 17, 2015 3207 3213 3161 3197 0 -27.90(-0.87%)
Apr 16, 2015 3242 3249 3218 3225 0 -16.02(-0.49%)
Apr 15, 2015 3260 3270 3235 3241 0 -15.32(-0.47%)
Apr 14, 2015 3264 3279 3232 3256 0 -4.02(-0.12%)
Apr 13, 2015 3269 3294 3255 3260 0 -9.50(-0.29%)
Apr 10, 2015 3268 3279 3248 3270 0 +2.85(+0.09%)
Apr 09, 2015 3290 3302 3246 3267 0 -21.25(-0.65%)
Apr 08, 2015 3295 3321 3276 3288 0 -0.21(-0.01%)
Apr 07, 2015 3302 3334 3287 3289 0 -13.57(-0.41%)
Apr 06, 2015 3264 3320 3256 3302 0 +22.28(+0.68%)
Apr 02, 2015 3280 3280 3280 3280 0 +20.50(+0.63%)
Apr 01, 2015 3275 3280 3228 3259 0 -32.08(-0.97%)
Mar 31, 2015 3313 3328 3287 3291 0 -20.79(-0.63%)
Mar 30, 2015 3266 3323 3252 3312 0 +44.04(+1.35%)
Mar 27, 2015 3243 3285 3241 3268 0 +25.33(+0.78%)
Mar 26, 2015 3258 3273 3233 3243 0 -24.76(-0.76%)
Mar 25, 2015 3332 3336 3263 3268 0 -51.45(-1.55%)
Mar 24, 2015 3323 3351 3314 3319 0 -1.18(-0.04%)
Mar 23, 2015 3304 3347 3300 3320 0 +23.25(+0.71%)
Mar 20, 2015 3307 3327 3284 3297 0 +10.96(+0.33%)
Mar 19, 2015 3293 3300 3277 3286 0 +1.44(+0.04%)
Mar 18, 2015 3258 3303 3224 3285 0 +18.56(+0.57%)
Mar 17, 2015 3280 3296 3253 3266 0 -28.30(-0.86%)
Mar 16, 2015 3274 3302 3267 3294 0 +34.19(+1.05%)
Mar 13, 2015 3257 3282 3242 3260 0 +7.08(+0.22%)
Mar 12, 2015 3222 3263 3217 3253 0 +45.72(+1.43%)
Mar 11, 2015 3220 3229 3202 3207 0 +0.16(+0.00%)
Mar 10, 2015 3210 3233 3202 3207 0 -31.58(-0.98%)
Mar 09, 2015 3229 3251 3215 3239 0 +14.79(+0.46%)
Mar 06, 2015 3240 3251 3210 3224 0 -43.43(-1.33%)
Mar 05, 2015 3278 3283 3248 3267 0 -1.42(-0.04%)
Mar 04, 2015 3269 3282 3257 3269 0 -10.07(-0.31%)
Mar 03, 2015 3279 3279 3270 3279 0 -23.97(-0.73%)
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.