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 28, 2010 1134 1134 1134 0 -5.51(-0.48%)
May 27, 2010 1125 1141 1117 1139 0 +27.26(+2.45%)
May 26, 2010 1129 1139 1105 1112 0 -8.69(-0.78%)
May 25, 2010 1097 1123 1091 1121 0 -0.56(-0.05%)
May 24, 2010 1126 1136 1116 1121 0 -10.77(-0.95%)
May 21, 2010 1100 1136 1098 1132 0 +14.89(+1.33%)
May 20, 2010 1124 1138 1115 1117 0 -50.02(-4.29%)
May 19, 2010 1168 1175 1153 1167 0 -6.27(-0.53%)
May 18, 2010 1193 1202 1170 1173 0 -19.27(-1.62%)
May 17, 2010 1190 1198 1174 1193 0 +4.58(+0.39%)
May 14, 2010 1188 1211 1179 1188 0 -23.76(-1.96%)
May 13, 2010 1218 1229 1199 1212 0 -0.68(-0.06%)
May 12, 2010 1202 1219 1194 1212 0 +13.08(+1.09%)
May 11, 2010 1206 1214 1196 1199 0 -1.33(-0.11%)
May 10, 2010 1191 1203 1187 1201 0 +35.18(+3.02%)
May 07, 2010 1171 1186 1141 1166 0 -16.82(-1.42%)
May 06, 2010 1183 1212 1109 1182 0 -28.73(-2.37%)
May 05, 2010 1223 1227 1197 1211 0 +1.91(+0.16%)
May 04, 2010 1203 1228 1192 1209 0 -8.21(-0.67%)
May 03, 2010 1217 1230 1201 1217 0 +3.36(+0.28%)
Apr 30, 2010 1233 1248 1213 1214 0 -22.17(-1.79%)
Apr 29, 2010 1232 1247 1225 1236 0 +10.64(+0.87%)
Apr 28, 2010 1225 1250 1205 1226 0 +2.49(+0.20%)
Apr 27, 2010 1240 1250 1221 1223 0 -21.59(-1.73%)
Apr 26, 2010 1249 1256 1242 1245 0 -6.74(-0.54%)
Apr 23, 2010 1249 1256 1237 1251 0 +2.71(+0.22%)
Apr 22, 2010 1248 1257 1237 1249 0 -2.73(-0.22%)
Apr 21, 2010 1252 1264 1241 1251 0 -4.11(-0.33%)
Apr 20, 2010 1250 1263 1247 1256 0 +8.75(+0.70%)
Apr 19, 2010 1236 1252 1231 1247 0 +7.01(+0.57%)
Apr 16, 2010 1247 1260 1237 1240 0 -8.90(-0.71%)
Apr 15, 2010 1249 1262 1241 1249 0 -3.41(-0.27%)
Apr 14, 2010 1256 1264 1241 1252 0 -5.68(-0.45%)
Apr 13, 2010 1254 1263 1243 1258 0 -0.63(-0.05%)
Apr 12, 2010 1260 1267 1252 1258 0 -7.78(-0.61%)
Apr 09, 2010 1252 1269 1246 1266 0 +13.42(+1.07%)
Apr 08, 2010 1237 1261 1233 1253 0 +12.45(+1.00%)
Apr 07, 2010 1246 1251 1231 1240 0 -6.87(-0.55%)
Apr 06, 2010 1247 1257 1241 1247 0 -3.76(-0.30%)
Apr 05, 2010 1259 1263 1245 1251 0 -7.22(-0.57%)
Apr 01, 2010 1258 1258 1258 0 +2.02(+0.16%)
Mar 31, 2010 1265 1269 1252 1256 0 -15.57(-1.22%)
Mar 30, 2010 1270 1279 1264 1272 0 +1.63(+0.13%)
Mar 29, 2010 1260 1275 1253 1270 0 +10.14(+0.80%)
Mar 26, 2010 1252 1266 1248 1260 0 +8.33(+0.67%)
Mar 25, 2010 1237 1258 1231 1252 0 +21.00(+1.71%)
Mar 24, 2010 1243 1248 1227 1231 0 -13.63(-1.10%)
Mar 23, 2010 1239 1250 1228 1244 0 +15.53(+1.26%)
Mar 22, 2010 1207 1236 1204 1229 0 +17.65(+1.46%)
Mar 19, 2010 1221 1228 1200 1211 0 -8.79(-0.72%)
Mar 18, 2010 1212 1224 1204 1220 0 +7.83(+0.65%)
Mar 17, 2010 1207 1218 1201 1212 0 +6.32(+0.52%)
Mar 16, 2010 1201 1211 1195 1206 0 +6.45(+0.54%)
Mar 15, 2010 1193 1200 1191 1199 0 +1.46(+0.12%)
Mar 12, 2010 1201 1204 1191 1198 0 -0.03(-0.00%)
Mar 11, 2010 1193 1205 1178 1198 0 +3.05(+0.26%)
Mar 10, 2010 1194 1204 1189 1195 0 -0.17(-0.01%)
Mar 09, 2010 1197 1206 1190 1195 0 -4.86(-0.41%)
Mar 08, 2010 1210 1212 1197 1200 0 -7.67(-0.64%)
Mar 05, 2010 1205 1213 1198 1207 0 +6.03(+0.50%)
Mar 04, 2010 1204 1213 1194 1201 0 -2.47(-0.21%)
Mar 03, 2010 1204 1221 1195 1204 0 -2.06(-0.17%)
Mar 02, 2010 1208 1217 1199 1206 0 +1.83(+0.15%)
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.