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 (%)
Jul 31, 2012 1418 1429 1415 1420 0 -0.41(-0.03%)
Jul 30, 2012 1404 1422 1398 1420 0 +15.19(+1.08%)
Jul 27, 2012 1395 1413 1387 1405 0 +16.99(+1.22%)
Jul 26, 2012 1402 1406 1383 1388 0 +5.40(+0.39%)
Jul 25, 2012 1381 1399 1372 1383 0 +5.53(+0.40%)
Jul 24, 2012 1380 1386 1368 1377 0 -1.98(-0.14%)
Jul 23, 2012 1381 1392 1368 1379 0 -15.60(-1.12%)
Jul 20, 2012 1397 1404 1378 1395 0 -8.07(-0.58%)
Jul 19, 2012 1368 1443 1389 1403 0 -16.12(-1.14%)
Jul 18, 2012 1409 1426 1404 1419 0 +4.78(+0.34%)
Jul 17, 2012 1409 1420 1400 1414 0 +10.30(+0.73%)
Jul 16, 2012 1400 1410 1389 1404 0 -0.28(-0.02%)
Jul 14, 2012 1389 1409 1385 1404 0 +0.00(+0.00%)
Jul 13, 2012 1389 1409 1385 1404 0 +17.92(+1.29%)
Jul 12, 2012 1366 1395 1364 1386 0 +13.08(+0.95%)
Jul 11, 2012 1377 1386 1364 1373 0 -0.09(-0.01%)
Jul 10, 2012 1379 1386 1366 1373 0 -2.66(-0.19%)
Jul 09, 2012 1388 1391 1363 1376 0 -14.54(-1.05%)
Jul 06, 2012 1384 1396 1379 1391 0 -3.41(-0.24%)
Jul 05, 2012 1381 1402 1378 1394 0 +7.34(+0.53%)
Jul 03, 2012 1387 1387 1387 0 -2.76(-0.20%)
Jul 02, 2012 1367 1390 1360 1389 0 +27.19(+2.00%)
Jun 30, 2012 1359 1368 1350 1362 0 -1.54(-0.11%)
Jun 29, 2012 1359 1368 1350 1364 0 +22.62(+1.69%)
Jun 28, 2012 1336 1346 1328 1341 0 -3.69(-0.27%)
Jun 27, 2012 1332 1348 1329 1345 0 +16.33(+1.23%)
Jun 26, 2012 1328 1333 1315 1328 0 +5.93(+0.45%)
Jun 25, 2012 1337 1342 1312 1323 0 -22.63(-1.68%)
Jun 22, 2012 1337 1355 1334 1345 0 +16.74(+1.26%)
Jun 21, 2012 1345 1352 1327 1328 0 -12.48(-0.93%)
Jun 20, 2012 1353 1356 1329 1341 0 -16.81(-1.24%)
Jun 19, 2012 1360 1372 1346 1358 0 -12.83(-0.94%)
Jun 18, 2012 1364 1378 1357 1371 0 +3.24(+0.24%)
Jun 15, 2012 1375 1379 1357 1367 0 -1.75(-0.13%)
Jun 14, 2012 1351 1377 1349 1369 0 +22.96(+1.71%)
Jun 13, 2012 1355 1363 1340 1346 0 -9.93(-0.73%)
Jun 12, 2012 1344 1360 1331 1356 0 +14.54(+1.08%)
Jun 11, 2012 1355 1358 1337 1341 0 -8.24(-0.61%)
Jun 08, 2012 1336 1351 1332 1350 0 +11.51(+0.86%)
Jun 07, 2012 1356 1358 1336 1338 0 -8.22(-0.61%)
Jun 06, 2012 1327 1347 1323 1346 0 +23.20(+1.75%)
Jun 05, 2012 1317 1326 1309 1323 0 +1.13(+0.09%)
Jun 04, 2012 1310 1324 1297 1322 0 +18.61(+1.43%)
Jun 02, 2012 1348 1350 1298 1303 0 +0.00(+0.00%)
Jun 01, 2012 1348 1350 1298 1303 0 -36.83(-2.75%)
May 31, 2012 1355 1357 1333 1340 0 -13.99(-1.03%)
May 30, 2012 1361 1368 1349 1354 0 -15.64(-1.14%)
May 29, 2012 1360 1373 1355 1370 0 +16.21(+1.20%)
May 25, 2012 1354 1354 1354 0 -2.08(-0.15%)
May 24, 2012 1352 1367 1344 1356 0 +7.31(+0.54%)
May 23, 2012 1344 1352 1334 1348 0 -3.04(-0.22%)
May 22, 2012 1353 1367 1345 1352 0 -0.21(-0.02%)
May 21, 2012 1342 1355 1337 1352 0 +11.41(+0.85%)
May 18, 2012 1359 1368 1337 1340 0 -16.89(-1.24%)
May 17, 2012 1373 1383 1356 1357 0 -20.22(-1.47%)
May 16, 2012 1386 1398 1376 1377 0 -7.25(-0.52%)
May 15, 2012 1379 1396 1374 1385 0 +3.20(+0.23%)
May 14, 2012 1383 1388 1375 1381 0 -9.39(-0.68%)
May 11, 2012 1409 1417 1387 1391 0 -22.40(-1.58%)
May 10, 2012 1404 1416 1399 1413 0 +16.86(+1.21%)
May 09, 2012 1389 1407 1383 1396 0 -3.90(-0.28%)
May 08, 2012 1387 1404 1375 1400 0 +4.22(+0.30%)
May 07, 2012 1400 1406 1388 1396 0 -4.77(-0.34%)
May 04, 2012 1414 1422 1396 1401 0 -18.20(-1.28%)
May 03, 2012 1417 1427 1407 1419 0 +0.33(+0.02%)
May 02, 2012 1412 1428 1394 1419 0 +16.30(+1.16%)
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.