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, 2011 1171 1185 1164 1167 0 -16.34(-1.38%)
Oct 28, 2011 1185 1197 1170 1183 0 -3.98(-0.34%)
Oct 27, 2011 1170 1193 1164 1187 0 +37.63(+3.27%)
Oct 26, 2011 1138 1156 1118 1150 0 +24.96(+2.22%)
Oct 25, 2011 1133 1146 1119 1125 0 -16.10(-1.41%)
Oct 24, 2011 1130 1146 1125 1141 0 +10.69(+0.95%)
Oct 21, 2011 1119 1133 1116 1130 0 +21.68(+1.96%)
Oct 20, 2011 1115 1121 1094 1108 0 -3.27(-0.29%)
Oct 19, 2011 1119 1128 1109 1112 0 -11.95(-1.06%)
Oct 18, 2011 1110 1130 1103 1124 0 +6.28(+0.56%)
Oct 17, 2011 1117 1135 1105 1117 0 +0.69(+0.06%)
Oct 14, 2011 1122 1124 1104 1117 0 +8.06(+0.73%)
Oct 13, 2011 1105 1115 1099 1109 0 -2.63(-0.24%)
Oct 12, 2011 1119 1130 1105 1111 0 -2.85(-0.26%)
Oct 11, 2011 1109 1118 1101 1114 0 +1.55(+0.14%)
Oct 10, 2011 1108 1122 1102 1112 0 +18.38(+1.68%)
Oct 07, 2011 1101 1107 1085 1094 0 -1.42(-0.13%)
Oct 06, 2011 1086 1098 1081 1096 0 +27.63(+2.59%)
Oct 05, 2011 1069 1077 1049 1068 0 +4.71(+0.44%)
Oct 04, 2011 1049 1069 1030 1063 0 +3.33(+0.31%)
Oct 03, 2011 1080 1090 1059 1060 0 -20.87(-1.93%)
Sep 30, 2011 1079 1099 1071 1081 0 -9.88(-0.91%)
Sep 29, 2011 1109 1110 1073 1091 0 -1.83(-0.17%)
Sep 28, 2011 1118 1127 1091 1092 0 -26.20(-2.34%)
Sep 27, 2011 1141 1152 1107 1119 0 -15.16(-1.34%)
Sep 26, 2011 1121 1136 1105 1134 0 +19.38(+1.74%)
Sep 23, 2011 1120 1126 1105 1114 0 -12.56(-1.11%)
Sep 22, 2011 1124 1141 1115 1127 0 -29.71(-2.57%)
Sep 21, 2011 1176 1191 1156 1157 0 -20.00(-1.70%)
Sep 20, 2011 1179 1194 1170 1177 0 +1.85(+0.16%)
Sep 19, 2011 1165 1182 1159 1175 0 -7.10(-0.60%)
Sep 16, 2011 1201 1205 1176 1182 0 -12.04(-1.01%)
Sep 15, 2011 1195 1205 1174 1194 0 +7.66(+0.65%)
Sep 14, 2011 1185 1203 1172 1186 0 +7.24(+0.61%)
Sep 13, 2011 1177 1186 1170 1179 0 -0.79(-0.07%)
Sep 12, 2011 1158 1183 1155 1180 0 +9.33(+0.80%)
Sep 09, 2011 1185 1189 1159 1171 0 -24.58(-2.06%)
Sep 08, 2011 1191 1213 1184 1195 0 -4.29(-0.36%)
Sep 07, 2011 1177 1201 1174 1199 0 +35.61(+3.06%)
Sep 06, 2011 1128 1169 1123 1164 0 +7.83(+0.68%)
Sep 02, 2011 1156 1156 1156 0 -19.86(-1.69%)
Sep 01, 2011 1177 1198 1171 1176 0 +0.59(+0.05%)
Aug 31, 2011 1185 1198 1169 1175 0 -4.62(-0.39%)
Aug 30, 2011 1171 1186 1164 1180 0 +4.32(+0.37%)
Aug 29, 2011 1154 1178 1149 1176 0 +33.69(+2.95%)
Aug 26, 2011 1121 1149 1102 1142 0 +16.07(+1.43%)
Aug 25, 2011 1150 1156 1122 1126 0 -17.45(-1.53%)
Aug 24, 2011 1134 1152 1122 1143 0 +13.94(+1.23%)
Aug 23, 2011 1100 1133 1092 1129 0 +25.22(+2.28%)
Aug 22, 2011 1122 1129 1100 1104 0 +2.50(+0.23%)
Aug 19, 2011 1100 1128 1094 1102 0 -15.00(-1.34%)
Aug 18, 2011 1127 1132 1094 1117 0 -39.69(-3.43%)
Aug 17, 2011 1163 1180 1144 1156 0 -4.80(-0.41%)
Aug 16, 2011 1150 1175 1146 1161 0 -1.61(-0.14%)
Aug 15, 2011 1136 1166 1129 1163 0 +31.86(+2.82%)
Aug 12, 2011 1134 1147 1113 1131 0 +3.74(+0.33%)
Aug 11, 2011 1098 1143 1084 1127 0 +29.60(+2.70%)
Aug 10, 2011 1123 1136 1092 1097 0 -42.99(-3.77%)
Aug 09, 2011 1138 1142 1075 1140 0 +39.84(+3.62%)
Aug 08, 2011 1138 1156 1100 1101 0 -69.61(-5.95%)
Aug 05, 2011 1180 1188 1141 1170 0 +0.56(+0.05%)
Aug 04, 2011 1211 1220 1168 1170 0 -63.25(-5.13%)
Aug 03, 2011 1237 1241 1210 1233 0 -4.72(-0.38%)
Aug 02, 2011 1250 1264 1236 1238 0 -22.45(-1.78%)
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.