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 30, 2015 3348 3243 3123 3197 0 -151.21(-4.52%)
Oct 29, 2015 3366 3380 3337 3348 0 -4.95(-0.15%)
Oct 28, 2015 3391 3405 3309 3353 0 -59.46(-1.74%)
Oct 27, 2015 3285 3436 3278 3412 0 +119.39(+3.63%)
Oct 26, 2015 3311 3324 3279 3293 0 -17.19(-0.52%)
Oct 23, 2015 3340 3341 3265 3310 0 -7.60(-0.23%)
Oct 22, 2015 3315 3331 3286 3318 0 +26.00(+0.79%)
Oct 21, 2015 3316 3334 3278 3292 0 -11.92(-0.36%)
Oct 20, 2015 3299 3334 3290 3304 0 -1.83(-0.06%)
Oct 19, 2015 3280 3308 3268 3305 0 +8.81(+0.27%)
Oct 16, 2015 3284 3314 3261 3297 0 +29.98(+0.92%)
Oct 15, 2015 3218 3271 3195 3267 0 +66.18(+2.07%)
Oct 14, 2015 3256 3275 3185 3200 0 -50.33(-1.55%)
Oct 13, 2015 3276 3308 3242 3251 0 -33.40(-1.02%)
Oct 12, 2015 3258 3300 3251 3284 0 +32.13(+0.99%)
Oct 09, 2015 3252 3269 3234 3252 0 -5.11(-0.16%)
Oct 08, 2015 3220 3268 3203 3257 0 +36.75(+1.14%)
Oct 07, 2015 3207 3233 3184 3220 0 +38.43(+1.21%)
Oct 06, 2015 3258 3262 3176 3182 0 -71.48(-2.20%)
Oct 05, 2015 3190 3264 3184 3253 0 +92.81(+2.94%)
Oct 02, 2015 3055 3163 3048 3161 0 +63.49(+2.05%)
Oct 01, 2015 3080 3105 3035 3097 0 +15.49(+0.50%)
Sep 30, 2015 3080 3098 3049 3082 0 +40.89(+1.34%)
Sep 29, 2015 3081 3113 3021 3041 0 -40.09(-1.30%)
Sep 28, 2015 3155 3160 3068 3081 0 -85.22(-2.69%)
Sep 25, 2015 3207 3210 3152 3166 0 -18.13(-0.57%)
Sep 24, 2015 3196 3227 3163 3184 0 -48.63(-1.50%)
Sep 23, 2015 3222 3245 3195 3233 0 +14.05(+0.44%)
Sep 22, 2015 3210 3229 3192 3219 0 -31.15(-0.96%)
Sep 21, 2015 3221 3262 3204 3250 0 +52.18(+1.63%)
Sep 18, 2015 3222 3264 3191 3198 0 -73.80(-2.26%)
Sep 17, 2015 3289 3323 3241 3272 0 -28.88(-0.88%)
Sep 16, 2015 3300 3316 3275 3300 0 -0.12(-0.00%)
Sep 15, 2015 3275 3316 3251 3301 0 +45.15(+1.39%)
Sep 14, 2015 3301 3306 3248 3255 0 -44.67(-1.35%)
Sep 11, 2015 3268 3302 3255 3300 0 +24.25(+0.74%)
Sep 10, 2015 3242 3304 3230 3276 0 +26.62(+0.82%)
Sep 09, 2015 3344 3361 3242 3249 0 -61.39(-1.85%)
Sep 08, 2015 3307 3315 3263 3311 0 +63.64(+1.96%)
Sep 04, 2015 3247 3247 3247 3247 0 -44.54(-1.35%)
Sep 03, 2015 3298 3334 3278 3292 0 +14.83(+0.45%)
Sep 02, 2015 3285 3305 3233 3277 0 +29.93(+0.92%)
Sep 01, 2015 3259 3285 3230 3247 0 -70.96(-2.14%)
Aug 31, 2015 3374 3378 3304 3318 0 -53.56(-1.59%)
Aug 28, 2015 3407 3412 3345 3371 0 -30.88(-0.91%)
Aug 27, 2015 3377 3414 3331 3402 0 +77.31(+2.33%)
Aug 26, 2015 3340 3346 3254 3325 0 +92.48(+2.86%)
Aug 25, 2015 3368 3377 3230 3232 0 -7.85(-0.24%)
Aug 24, 2015 3227 3360 2694 3240 0 -59.76(-1.81%)
Aug 21, 2015 3307 3393 3276 3300 0 -117.88(-3.45%)
Aug 20, 2015 3435 3472 3418 3418 0 -29.52(-0.86%)
Aug 19, 2015 3486 3493 3441 3447 0 -50.14(-1.43%)
Aug 18, 2015 3500 3515 3481 3498 0 -15.32(-0.44%)
Aug 17, 2015 3463 3516 3459 3513 0 +32.82(+0.94%)
Aug 14, 2015 3482 3494 3467 3480 0 +1.72(+0.05%)
Aug 13, 2015 3511 3516 3466 3478 0 -15.24(-0.44%)
Aug 12, 2015 3470 3500 3442 3494 0 +8.00(+0.23%)
Aug 11, 2015 3487 3519 3465 3486 0 -18.34(-0.52%)
Aug 10, 2015 3504 3528 3492 3504 0 +27.64(+0.80%)
Aug 07, 2015 3493 3500 3457 3476 0 -15.68(-0.45%)
Aug 06, 2015 3588 3599 3485 3492 0 -90.23(-2.52%)
Aug 05, 2015 3558 3597 3550 3582 0 +40.73(+1.15%)
Aug 04, 2015 3558 3580 3440 3541 0 -73.92(-2.04%)
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.