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 (%)
Jan 31, 2012 1292 1295 1276 1284 0 -3.72(-0.29%)
Jan 30, 2012 1291 1296 1275 1288 0 -13.54(-1.04%)
Jan 27, 2012 1299 1307 1288 1301 0 -1.99(-0.15%)
Jan 26, 2012 1311 1318 1295 1303 0 -3.71(-0.28%)
Jan 25, 2012 1298 1314 1288 1307 0 +3.10(+0.24%)
Jan 24, 2012 1303 1312 1293 1304 0 -5.75(-0.44%)
Jan 23, 2012 1302 1314 1297 1310 0 +8.07(+0.62%)
Jan 20, 2012 1309 1312 1289 1302 0 -2.23(-0.17%)
Jan 19, 2012 1308 1316 1293 1304 0 -8.16(-0.62%)
Jan 18, 2012 1291 1314 1284 1312 0 +19.47(+1.51%)
Jan 17, 2012 1284 1299 1281 1292 0 +16.68(+1.31%)
Jan 13, 2012 1276 1276 1276 0 -4.84(-0.38%)
Jan 12, 2012 1293 1301 1274 1281 0 -14.11(-1.09%)
Jan 11, 2012 1291 1300 1282 1295 0 -0.32(-0.02%)
Jan 10, 2012 1292 1307 1283 1295 0 +9.63(+0.75%)
Jan 09, 2012 1271 1288 1264 1285 0 +12.29(+0.97%)
Jan 06, 2012 1270 1281 1258 1273 0 +3.77(+0.30%)
Jan 05, 2012 1260 1275 1249 1269 0 +2.54(+0.20%)
Jan 04, 2012 1257 1272 1244 1267 0 +26.93(+2.17%)
Dec 30, 2011 1249 1252 1237 1240 0 -7.91(-0.63%)
Dec 29, 2011 1246 1253 1238 1248 0 +6.53(+0.53%)
Dec 28, 2011 1244 1256 1237 1241 0 -5.29(-0.42%)
Dec 27, 2011 1263 1272 1238 1247 0 -20.49(-1.62%)
Dec 23, 2011 1267 1267 1267 0 +29.93(+2.42%)
Dec 21, 2011 1203 1242 1193 1237 0 +8.97(+0.73%)
Dec 20, 2011 1196 1234 1186 1228 0 +62.17(+5.33%)
Dec 19, 2011 1199 1206 1163 1166 0 -30.57(-2.55%)
Dec 16, 2011 1202 1212 1191 1197 0 +4.47(+0.37%)
Dec 15, 2011 1193 1201 1185 1192 0 +10.12(+0.86%)
Dec 14, 2011 1191 1205 1178 1182 0 -13.84(-1.16%)
Dec 13, 2011 1216 1223 1191 1196 0 -14.25(-1.18%)
Dec 12, 2011 1217 1219 1200 1210 0 -10.65(-0.87%)
Dec 09, 2011 1207 1226 1205 1221 0 +18.15(+1.51%)
Dec 08, 2011 1215 1225 1200 1203 0 -20.41(-1.67%)
Dec 07, 2011 1217 1228 1204 1223 0 +4.98(+0.41%)
Dec 06, 2011 1218 1226 1211 1218 0 -3.35(-0.27%)
Dec 05, 2011 1220 1235 1205 1221 0 +11.85(+0.98%)
Dec 02, 2011 1227 1231 1202 1209 0 -9.01(-0.74%)
Dec 01, 2011 1215 1236 1210 1218 0 -0.96(-0.08%)
Nov 30, 2011 1209 1228 1202 1219 0 +38.70(+3.28%)
Nov 29, 2011 1184 1194 1174 1181 0 +2.52(+0.21%)
Nov 28, 2011 1179 1191 1168 1178 0 +18.32(+1.58%)
Nov 25, 2011 1156 1175 1154 1160 0 -0.71(-0.06%)
Nov 23, 2011 1161 1161 1161 0 +5.93(+0.51%)
Nov 22, 2011 1158 1170 1150 1155 0 -6.50(-0.56%)
Nov 21, 2011 1168 1179 1155 1161 0 -27.04(-2.28%)
Nov 18, 2011 1189 1198 1176 1188 0 +2.17(+0.18%)
Nov 17, 2011 1188 1202 1177 1186 0 -5.66(-0.47%)
Nov 16, 2011 1199 1211 1190 1192 0 -16.75(-1.39%)
Nov 15, 2011 1206 1217 1200 1208 0 +1.45(+0.12%)
Nov 14, 2011 1214 1224 1199 1207 0 -12.49(-1.02%)
Nov 11, 2011 1207 1226 1203 1220 0 +25.50(+2.14%)
Nov 10, 2011 1194 1205 1179 1194 0 +8.10(+0.68%)
Nov 09, 2011 1191 1211 1172 1186 0 -34.05(-2.79%)
Nov 08, 2011 1201 1221 1191 1220 0 +14.85(+1.23%)
Nov 07, 2011 1193 1209 1183 1205 0 +11.83(+0.99%)
Nov 04, 2011 1166 1197 1161 1193 0 +22.14(+1.89%)
Nov 03, 2011 1172 1181 1158 1171 0 +20.01(+1.74%)
Nov 02, 2011 1153 1162 1142 1151 0 +11.84(+1.04%)
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.