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 31, 2016 3139 3145 3113 3121 0 -16.01(-0.51%)
May 27, 2016 3137 3137 3137 3137 0 -2.12(-0.07%)
May 26, 2016 3152 3172 3127 3139 0 -14.05(-0.45%)
May 25, 2016 3155 3175 3146 3153 0 +5.74(+0.18%)
May 24, 2016 3185 3194 3138 3147 0 -21.23(-0.67%)
May 23, 2016 3214 3220 3163 3169 0 -41.96(-1.31%)
May 20, 2016 3269 3270 3192 3211 0 -45.55(-1.40%)
May 19, 2016 3280 3296 3242 3256 0 -20.91(-0.64%)
May 18, 2016 3270 3306 3220 3277 0 -17.67(-0.54%)
May 17, 2016 3361 3371 3282 3295 0 -76.41(-2.27%)
May 16, 2016 3344 3378 3332 3371 0 +26.98(+0.81%)
May 13, 2016 3367 3381 3338 3344 0 -37.14(-1.10%)
May 12, 2016 3368 3401 3361 3381 0 +20.83(+0.62%)
May 11, 2016 3413 3414 3359 3360 0 -61.35(-1.79%)
May 10, 2016 3417 3430 3404 3422 0 +12.19(+0.36%)
May 09, 2016 3383 3439 3378 3410 0 +29.52(+0.87%)
May 06, 2016 3374 3402 3363 3380 0 -8.41(-0.25%)
May 05, 2016 3351 3404 3346 3388 0 +37.40(+1.12%)
May 04, 2016 3322 3368 3321 3351 0 -1.25(-0.04%)
May 03, 2016 3289 3369 3249 3352 0 +74.32(+2.27%)
May 02, 2016 3249 3293 3241 3278 0 +28.67(+0.88%)
Apr 29, 2016 3264 3275 3228 3249 0 -21.31(-0.65%)
Apr 28, 2016 3294 3308 3264 3271 0 -46.01(-1.39%)
Apr 27, 2016 3324 3339 3292 3317 0 -3.90(-0.12%)
Apr 26, 2016 3294 3323 3284 3321 0 +26.68(+0.81%)
Apr 25, 2016 3265 3295 3257 3294 0 +15.93(+0.49%)
Apr 22, 2016 3275 3285 3246 3278 0 +6.17(+0.19%)
Apr 21, 2016 3311 3322 3265 3272 0 -39.97(-1.21%)
Apr 20, 2016 3330 3334 3304 3312 0 -26.75(-0.80%)
Apr 19, 2016 3310 3343 3308 3338 0 +29.43(+0.89%)
Apr 18, 2016 3298 3331 3291 3309 0 +9.60(+0.29%)
Apr 15, 2016 3261 3305 3249 3299 0 +33.40(+1.02%)
Apr 14, 2016 3276 3282 3257 3266 0 -0.48(-0.01%)
Apr 13, 2016 3281 3292 3261 3267 0 -3.46(-0.11%)
Apr 12, 2016 3270 3278 3244 3270 0 +13.78(+0.42%)
Apr 11, 2016 3283 3287 3254 3256 0 -20.62(-0.63%)
Apr 08, 2016 3287 3294 3266 3277 0 +14.49(+0.44%)
Apr 07, 2016 3329 3333 3246 3262 0 -74.71(-2.24%)
Apr 06, 2016 3330 3354 3316 3337 0 +6.57(+0.20%)
Apr 05, 2016 3357 3362 3322 3330 0 -40.45(-1.20%)
Apr 04, 2016 3353 3374 3346 3371 0 -10.60(-0.31%)
Apr 01, 2016 3336 3387 3321 3382 0 +33.75(+1.01%)
Mar 31, 2016 3355 3369 3343 3348 0 -8.30(-0.25%)
Mar 30, 2016 3325 3369 3317 3356 0 +47.23(+1.43%)
Mar 29, 2016 3286 3321 3263 3309 0 +19.61(+0.60%)
Mar 28, 2016 3272 3301 3265 3289 0 +13.95(+0.43%)
Mar 24, 2016 3275 3275 3275 3275 0 +22.60(+0.69%)
Mar 23, 2016 3281 3294 3246 3253 0 -36.10(-1.10%)
Mar 22, 2016 3265 3313 3258 3289 0 +6.13(+0.19%)
Mar 21, 2016 3265 3305 3264 3283 0 +5.04(+0.15%)
Mar 18, 2016 3268 3312 3258 3278 0 +14.27(+0.44%)
Mar 17, 2016 3263 3277 3230 3263 0 +3.53(+0.11%)
Mar 16, 2016 3265 3272 3237 3260 0 -4.84(-0.15%)
Mar 15, 2016 3237 3278 3233 3265 0 +3.75(+0.11%)
Mar 14, 2016 3240 3268 3224 3261 0 +19.72(+0.61%)
Mar 11, 2016 3231 3246 3217 3241 0 +30.82(+0.96%)
Mar 10, 2016 3256 3259 3187 3210 0 -36.62(-1.13%)
Mar 09, 2016 3214 3251 3203 3247 0 +44.38(+1.39%)
Mar 08, 2016 3172 3226 3171 3203 0 +17.71(+0.56%)
Mar 07, 2016 3188 3208 3175 3185 0 -26.56(-0.83%)
Mar 04, 2016 3212 3219 3190 3211 0 -1.24(-0.04%)
Mar 03, 2016 3182 3216 3173 3213 0 +23.36(+0.73%)
Mar 02, 2016 3176 3198 3166 3189 0 +10.43(+0.33%)
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.