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 (%)
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%)
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.