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 (%)
Dec 31, 2009 1182 1182 1182 0 -15.75(-1.32%)
Dec 30, 2009 1193 1200 1189 1198 0 -0.85(-0.07%)
Dec 29, 2009 1196 1203 1191 1198 0 +6.33(+0.53%)
Dec 28, 2009 1190 1199 1183 1192 0 +3.47(+0.29%)
Dec 24, 2009 1189 1193 1185 1189 0 -0.80(-0.07%)
Dec 23, 2009 1187 1199 1180 1189 0 +1.35(+0.11%)
Dec 22, 2009 1186 1195 1179 1188 0 -2.54(-0.21%)
Dec 21, 2009 1183 1205 1158 1191 0 +29.11(+2.51%)
Dec 18, 2009 1170 1173 1143 1161 0 -5.03(-0.43%)
Dec 17, 2009 1167 1186 1147 1167 0 -6.22(-0.53%)
Dec 16, 2009 1195 1202 1164 1173 0 -17.32(-1.46%)
Dec 15, 2009 1197 1203 1186 1190 0 -11.17(-0.93%)
Dec 14, 2009 1208 1209 1198 1201 0 -5.40(-0.45%)
Dec 11, 2009 1194 1213 1192 1207 0 +17.16(+1.44%)
Dec 10, 2009 1185 1196 1181 1189 0 +11.25(+0.95%)
Dec 09, 2009 1158 1183 1155 1178 0 +18.81(+1.62%)
Dec 08, 2009 1165 1172 1150 1159 0 -9.68(-0.83%)
Dec 07, 2009 1169 1180 1164 1169 0 +0.59(+0.05%)
Dec 04, 2009 1176 1190 1162 1168 0 +1.23(+0.11%)
Dec 03, 2009 1176 1183 1165 1167 0 -11.08(-0.94%)
Dec 02, 2009 1162 1182 1156 1178 0 -11.06(-0.93%)
Dec 01, 2009 1184 1199 1178 1189 0 +9.73(+0.82%)
Nov 30, 2009 1184 1189 1169 1180 0 -0.35(-0.03%)
Nov 27, 2009 1168 1187 1161 1180 0 -11.28(-0.95%)
Nov 25, 2009 1191 1191 1191 0 -1.58(-0.13%)
Nov 24, 2009 1194 1203 1187 1193 0 -2.41(-0.20%)
Nov 23, 2009 1187 1207 1175 1195 0 +13.83(+1.17%)
Nov 20, 2009 1171 1186 1167 1181 0 +7.75(+0.66%)
Nov 19, 2009 1167 1184 1156 1174 0 +1.45(+0.12%)
Nov 18, 2009 1169 1180 1157 1172 0 +1.19(+0.10%)
Nov 17, 2009 1164 1176 1158 1171 0 +1.35(+0.12%)
Nov 16, 2009 1171 1182 1161 1170 0 +4.25(+0.36%)
Nov 13, 2009 1159 1173 1153 1165 0 +10.86(+0.94%)
Nov 12, 2009 1159 1170 1148 1155 0 -9.52(-0.82%)
Nov 11, 2009 1173 1182 1155 1164 0 +0.18(+0.02%)
Nov 10, 2009 1171 1181 1152 1164 0 -14.83(-1.26%)
Nov 09, 2009 1159 1181 1154 1179 0 +24.46(+2.12%)
Nov 06, 2009 1137 1165 1128 1154 0 +23.57(+2.08%)
Nov 05, 2009 1107 1155 1087 1131 0 -103.96(-8.42%)
Nov 04, 2009 1225 1257 1218 1235 0 +19.71(+1.62%)
Nov 03, 2009 1222 1235 1199 1215 0 -0.05(-0.00%)
Nov 02, 2009 1200 1222 1191 1215 0 +22.10(+1.85%)
Oct 30, 2009 1217 1228 1190 1193 0 -27.39(-2.24%)
Oct 29, 2009 1199 1223 1188 1220 0 +31.83(+2.68%)
Oct 28, 2009 1205 1212 1186 1189 0 -18.76(-1.55%)
Oct 27, 2009 1223 1235 1198 1207 0 -17.25(-1.41%)
Oct 26, 2009 1240 1251 1221 1225 0 -15.06(-1.21%)
Oct 23, 2009 1243 1246 1234 1240 0 -14.82(-1.18%)
Oct 22, 2009 1243 1259 1233 1254 0 +12.21(+0.98%)
Oct 21, 2009 1257 1273 1239 1242 0 -16.05(-1.28%)
Oct 20, 2009 1256 1263 1252 1258 0 -8.57(-0.68%)
Oct 19, 2009 1262 1274 1256 1267 0 +4.91(+0.39%)
Oct 16, 2009 1256 1268 1242 1262 0 +3.46(+0.27%)
Oct 15, 2009 1232 1260 1228 1258 0 +22.32(+1.81%)
Oct 14, 2009 1223 1239 862.31 1236 0 +18.04(+1.48%)
Oct 13, 2009 1224 1234 1212 1218 0 -2.36(-0.19%)
Oct 12, 2009 1223 1228 1213 1220 0 -5.93(-0.48%)
Oct 09, 2009 1218 1229 1209 1226 0 +8.23(+0.68%)
Oct 08, 2009 1208 1229 1201 1218 0 +12.73(+1.06%)
Oct 07, 2009 1181 1212 1178 1205 0 +23.28(+1.97%)
Oct 06, 2009 1185 1195 1166 1182 0 -0.25(-0.02%)
Oct 05, 2009 1181 1194 1167 1182 0 -2.91(-0.25%)
Oct 02, 2009 1195 1206 1180 1185 0 -12.16(-1.02%)
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.