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, 2018 2030 2031 1954 1955 0 -79.40(-3.90%)
May 30, 2018 2007 2037 1998 2035 0 +35.78(+1.79%)
May 29, 2018 2019 2035 1993 1999 0 -37.60(-1.85%)
May 25, 2018 2036 2036 2036 2036 0 +27.36(+1.36%)
May 24, 2018 2022 2027 1986 2009 0 -14.17(-0.70%)
May 23, 2018 2017 2031 2001 2023 0 -0.89(-0.04%)
May 22, 2018 2027 2055 2018 2024 0 +2.40(+0.12%)
May 21, 2018 2010 2028 1998 2022 0 +17.75(+0.89%)
May 18, 2018 2036 2040 1993 2004 0 -25.26(-1.24%)
May 17, 2018 2041 2048 2021 2029 0 -13.90(-0.68%)
May 16, 2018 2039 2053 2023 2043 0 +12.12(+0.60%)
May 15, 2018 2049 2061 2019 2031 0 -28.54(-1.39%)
May 14, 2018 1992 2067 1991 2060 0 +73.38(+3.69%)
May 11, 2018 1935 2023 1880 1986 0 +59.23(+3.07%)
May 10, 2018 1905 1963 1900 1927 0 +36.36(+1.92%)
May 09, 2018 1881 1926 1873 1891 0 +15.03(+0.80%)
May 08, 2018 1914 1916 1864 1876 0 -31.88(-1.67%)
May 07, 2018 1948 1953 1896 1907 0 -39.97(-2.05%)
May 04, 2018 1916 1957 1893 1947 0 +25.26(+1.31%)
May 03, 2018 2028 2030 1921 1922 0 -111.26(-5.47%)
May 02, 2018 2065 2082 2020 2033 0 -61.63(-2.94%)
May 01, 2018 2132 2148 2094 2095 0 -55.94(-2.60%)
Apr 30, 2018 2159 2175 2125 2151 0 -2.07(-0.10%)
Apr 27, 2018 2120 2189 2112 2153 0 +36.34(+1.72%)
Apr 26, 2018 2086 2138 2084 2117 0 +31.33(+1.50%)
Apr 25, 2018 2042 2097 2038 2085 0 +33.03(+1.61%)
Apr 24, 2018 2028 2072 2025 2052 0 +29.82(+1.47%)
Apr 23, 2018 2019 2032 2000 2023 0 +15.91(+0.79%)
Apr 20, 2018 2024 2043 1993 2007 0 -22.85(-1.13%)
Apr 19, 2018 2055 2061 2007 2029 0 -24.09(-1.17%)
Apr 18, 2018 2070 2095 2052 2054 0 -16.89(-0.82%)
Apr 17, 2018 2065 2080 2014 2070 0 +30.38(+1.49%)
Apr 16, 2018 1969 2129 1953 2040 0 +81.20(+4.15%)
Apr 13, 2018 1983 1988 1934 1959 0 -15.59(-0.79%)
Apr 12, 2018 1967 1988 1959 1974 0 +27.65(+1.42%)
Apr 11, 2018 1971 1985 1941 1947 0 -27.37(-1.39%)
Apr 10, 2018 1965 1985 1945 1974 0 +21.08(+1.08%)
Apr 09, 2018 1963 1992 1936 1953 0 -2.10(-0.11%)
Apr 06, 2018 1986 1998 1938 1955 0 -39.74(-1.99%)
Apr 05, 2018 1989 2010 1980 1995 0 +12.35(+0.62%)
Apr 04, 2018 1925 2005 1917 1983 0 +50.19(+2.60%)
Apr 03, 2018 1901 1937 1886 1932 0 +46.93(+2.49%)
Apr 02, 2018 1918 1923 1867 1885 0 -36.72(-1.91%)
Mar 29, 2018 1922 1922 1922 1922 0 -14.72(-0.76%)
Mar 28, 2018 1877 1945 1874 1937 0 +69.30(+3.71%)
Mar 27, 2018 1902 1907 1853 1868 0 -30.39(-1.60%)
Mar 26, 2018 1889 1906 1881 1898 0 +22.25(+1.19%)
Mar 23, 2018 1912 1926 1872 1876 0 -29.50(-1.55%)
Mar 22, 2018 1913 1951 1903 1905 0 -18.94(-0.98%)
Mar 21, 2018 1939 1950 1923 1924 0 -15.02(-0.77%)
Mar 20, 2018 1972 1976 1906 1939 0 -22.59(-1.15%)
Mar 19, 2018 2025 2030 1952 1962 0 -61.66(-3.05%)
Mar 16, 2018 2038 2049 2023 2023 0 -8.16(-0.40%)
Mar 15, 2018 2072 2084 2022 2032 0 -34.55(-1.67%)
Mar 14, 2018 2107 2113 2053 2066 0 -38.54(-1.83%)
Mar 13, 2018 2135 2138 2100 2105 0 -22.54(-1.06%)
Mar 12, 2018 2136 2146 2119 2127 0 -9.05(-0.42%)
Mar 09, 2018 2122 2141 2104 2136 0 +26.74(+1.27%)
Mar 08, 2018 2096 2142 2093 2110 0 +24.33(+1.17%)
Mar 07, 2018 2085 2097 2056 2085 0 -7.30(-0.35%)
Mar 06, 2018 2116 2119 2075 2093 0 -21.38(-1.01%)
Mar 05, 2018 2088 2124 2073 2114 0 +26.78(+1.28%)
Mar 02, 2018 2075 2093 2061 2087 0 +10.24(+0.49%)
Mar 01, 2018 2096 2122 2065 2077 0 -20.20(-0.96%)
Feb 28, 2018 2118 2128 2093 2097 0 -17.49(-0.83%)
Feb 27, 2018 2147 2159 2110 2115 0 -0.96(-0.05%)
Feb 26, 2018 2115 2123 2095 2116 0 +1.80(+0.09%)
Feb 23, 2018 2125 2133 2091 2114 0 +3.58(+0.17%)
Feb 22, 2018 2110 2110 2097 2110 0 -19.46(-0.91%)
Feb 21, 2018 2190 2199 2128 2130 0 -62.68(-2.86%)
Feb 20, 2018 2213 2219 2162 2192 0 -35.12(-1.58%)
Feb 16, 2018 2227 2227 2227 2227 0 +43.93(+2.01%)
Feb 15, 2018 2186 2198 2140 2183 0 +21.97(+1.02%)
Feb 14, 2018 2157 2176 2154 2162 0 -9.31(-0.43%)
Feb 13, 2018 2170 2172 2170 2171 0 +8.45(+0.39%)
Feb 12, 2018 2170 2187 2151 2162 0 +14.12(+0.66%)
Feb 09, 2018 2198 2208 2082 2148 0 -34.56(-1.58%)
Feb 08, 2018 2287 2330 2181 2183 0 -116.72(-5.08%)
Feb 07, 2018 2284 2338 2275 2300 0 +10.24(+0.45%)
Feb 06, 2018 2241 2308 2218 2289 0 -5.68(-0.25%)
Feb 05, 2018 2327 2358 2280 2295 0 -67.08(-2.84%)
Feb 02, 2018 2421 2427 2353 2362 0 -72.51(-2.98%)
Feb 01, 2018 2421 2448 2398 2435 0 +1.46(+0.06%)
Jan 31, 2018 2490 2511 2412 2433 0 -42.01(-1.70%)
Jan 30, 2018 2426 2481 2417 2475 0 -108.04(-4.18%)
Jan 29, 2018 2534 2591 2526 2583 0 +48.71(+1.92%)
Jan 26, 2018 2523 2535 2500 2534 0 +12.92(+0.51%)
Jan 25, 2018 2514 2535 2496 2522 0 +20.16(+0.81%)
Jan 24, 2018 2500 2513 2484 2501 0 +11.34(+0.46%)
Jan 23, 2018 2491 2498 2467 2490 0 -14.42(-0.58%)
Jan 22, 2018 2479 2506 2473 2504 0 +32.16(+1.30%)
Jan 19, 2018 2463 2478 2449 2472 0 +15.34(+0.62%)
Jan 18, 2018 2474 2498 2452 2457 0 -4.20(-0.17%)
Jan 17, 2018 2462 2476 2441 2461 0 +3.95(+0.16%)
Jan 16, 2018 2445 2485 2438 2457 0 +14.91(+0.61%)
Jan 12, 2018 2442 2442 2442 2442 0 -5.66(-0.23%)
Jan 11, 2018 2412 2450 2401 2448 0 +53.68(+2.24%)
Jan 10, 2018 2386 2400 2369 2394 0 -4.74(-0.20%)
Jan 09, 2018 2406 2418 2389 2399 0 -0.25(-0.01%)
Jan 08, 2018 2418 2432 2380 2399 0 -22.01(-0.91%)
Jan 05, 2018 2357 2427 2351 2421 0 +98.28(+4.23%)
Jan 04, 2018 2322 2372 2306 2323 0 +57.11(+2.52%)
Jan 03, 2018 2284 2290 2259 2266 0 -10.23(-0.45%)
Jan 02, 2018 2258 2292 2253 2276 0 +35.60(+1.59%)
Dec 29, 2017 2240 2240 2240 2240 0 -17.46(-0.77%)
Dec 28, 2017 2253 2264 2239 2258 0 +8.41(+0.37%)
Dec 27, 2017 2281 2285 2246 2250 0 -27.97(-1.23%)
Dec 26, 2017 2272 2288 2249 2278 0 +8.41(+0.37%)
Dec 22, 2017 2306 2310 2265 2269 0 -36.36(-1.58%)
Dec 21, 2017 2269 2345 2266 2305 0 +34.32(+1.51%)
Dec 20, 2017 2244 2291 2242 2271 0 +37.58(+1.68%)
Dec 19, 2017 2213 2255 2211 2234 0 +19.55(+0.88%)
Dec 18, 2017 2257 2266 2211 2214 0 -40.22(-1.78%)
Dec 15, 2017 2200 2273 2182 2254 0 +69.78(+3.19%)
Dec 14, 2017 2210 2219 2174 2184 0 -25.27(-1.14%)
Dec 13, 2017 2243 2249 2190 2210 0 -35.94(-1.60%)
Dec 12, 2017 2247 2259 2225 2246 0 -8.97(-0.40%)
Dec 11, 2017 2250 2272 2238 2255 0 -0.90(-0.04%)
Dec 08, 2017 2253 2277 2187 2256 0 +62.81(+2.86%)
Dec 07, 2017 2195 2201 2145 2193 0 -8.61(-0.39%)
Dec 06, 2017 2179 2208 2165 2201 0 +11.90(+0.54%)
Dec 05, 2017 2193 2227 2173 2189 0 -23.86(-1.08%)
Dec 04, 2017 2251 2253 2171 2213 0 -103.17(-4.45%)
Dec 01, 2017 2333 2362 2288 2316 0 -46.71(-1.98%)
Nov 30, 2017 2283 2405 2270 2363 0 +90.45(+3.98%)
Nov 29, 2017 2248 2314 2248 2273 0 +29.09(+1.30%)
Nov 28, 2017 2175 2245 2155 2244 0 +76.28(+3.52%)
Nov 27, 2017 2168 2185 2161 2167 0 -4.80(-0.22%)
Nov 24, 2017 2213 2215 2170 2172 0 -29.11(-1.32%)
Nov 22, 2017 2199 2219 2191 2201 0 +0.98(+0.04%)
Nov 21, 2017 2173 2206 2169 2200 0 +35.71(+1.65%)
Nov 20, 2017 2171 2184 2145 2165 0 -9.83(-0.45%)
Nov 17, 2017 2160 2185 2152 2174 0 +14.01(+0.65%)
Nov 16, 2017 2154 2184 2138 2160 0 +15.54(+0.72%)
Nov 15, 2017 2150 2163 2133 2145 0 -19.64(-0.91%)
Nov 14, 2017 2189 2197 2148 2164 0 -33.69(-1.53%)
Nov 13, 2017 2189 2275 2161 2198 0 +15.11(+0.69%)
Nov 10, 2017 2138 2199 2125 2183 0 +62.79(+2.96%)
Nov 09, 2017 2128 2136 2102 2120 0 -1.86(-0.09%)
Nov 08, 2017 2120 2126 2104 2122 0 +0.85(+0.04%)
Nov 07, 2017 2060 2137 2054 2121 0 +62.52(+3.04%)
Nov 06, 2017 2100 2149 2047 2059 0 -71.61(-3.36%)
Nov 03, 2017 2133 2145 2096 2130 0 -5.35(-0.25%)
Nov 02, 2017 2131 2156 2128 2136 0 +8.51(+0.40%)
Nov 01, 2017 2121 2144 2102 2127 0 +14.74(+0.70%)
Oct 31, 2017 2107 2137 2106 2112 0 +3.77(+0.18%)
Oct 30, 2017 2117 2146 2094 2109 0 -14.82(-0.70%)
Oct 27, 2017 2272 2305 2098 2124 0 -131.39(-5.83%)
Oct 26, 2017 2332 2353 2178 2255 0 -69.36(-2.98%)
Oct 25, 2017 2353 2358 2291 2324 0 -14.56(-0.62%)
Oct 24, 2017 2344 2352 2319 2339 0 +3.23(+0.14%)
Oct 23, 2017 2339 2354 2331 2336 0 -17.23(-0.73%)
Oct 20, 2017 2310 2356 2294 2353 0 +53.73(+2.34%)
Oct 19, 2017 2289 2318 2286 2299 0 +15.18(+0.66%)
Oct 18, 2017 2247 2299 2229 2284 0 +44.85(+2.00%)
Oct 17, 2017 2235 2250 2224 2239 0 +4.17(+0.19%)
Oct 16, 2017 2235 2265 2222 2235 0 -1.15(-0.05%)
Oct 13, 2017 2278 2285 2231 2236 0 -32.27(-1.42%)
Oct 12, 2017 2276 2296 2260 2268 0 -7.52(-0.33%)
Oct 11, 2017 2302 2311 2271 2276 0 -26.51(-1.15%)
Oct 10, 2017 2291 2325 2260 2302 0 +11.27(+0.49%)
Oct 09, 2017 2376 2381 2275 2291 0 -80.02(-3.37%)
Oct 06, 2017 2477 2480 2359 2371 0 -121.89(-4.89%)
Oct 05, 2017 2469 2495 2467 2493 0 +24.34(+0.99%)
Oct 04, 2017 2494 2497 2464 2469 0 -25.31(-1.01%)
Oct 03, 2017 2482 2507 2481 2494 0 +5.64(+0.23%)
Oct 02, 2017 2503 2514 2479 2488 0 -13.60(-0.54%)
Sep 29, 2017 2507 2515 2486 2502 0 -0.30(-0.01%)
Sep 28, 2017 2503 2511 2486 2502 0 -13.77(-0.55%)
Sep 27, 2017 2524 2533 2495 2516 0 -5.66(-0.22%)
Sep 26, 2017 2518 2532 2506 2522 0 +5.53(+0.22%)
Sep 25, 2017 2471 2524 2464 2516 0 +51.44(+2.09%)
Sep 22, 2017 2452 2474 2433 2465 0 +1.21(+0.05%)
Sep 21, 2017 2497 2500 2451 2463 0 -34.52(-1.38%)
Sep 20, 2017 2570 2591 2480 2498 0 -69.96(-2.72%)
Sep 19, 2017 2592 2602 2558 2568 0 -16.29(-0.63%)
Sep 18, 2017 2581 2593 2568 2584 0 +7.16(+0.28%)
Sep 15, 2017 2544 2586 2522 2577 0 +19.66(+0.77%)
Sep 14, 2017 2565 2571 2547 2557 0 -13.42(-0.52%)
Sep 13, 2017 2544 2590 2538 2571 0 +23.15(+0.91%)
Sep 12, 2017 2479 2562 2470 2548 0 +77.47(+3.14%)
Sep 11, 2017 2479 2480 2458 2470 0 -0.35(-0.01%)
Sep 08, 2017 2480 2497 2462 2471 0 -21.11(-0.85%)
Sep 07, 2017 2476 2499 2463 2492 0 +18.70(+0.76%)
Sep 06, 2017 2442 2478 2441 2473 0 +35.31(+1.45%)
Sep 05, 2017 2406 2446 2403 2438 0 +22.79(+0.94%)
Sep 01, 2017 2404 2432 2396 2415 0 +17.10(+0.71%)
Aug 31, 2017 2371 2412 2370 2398 0 +30.53(+1.29%)
Aug 30, 2017 2358 2376 2353 2367 0 +9.23(+0.39%)
Aug 29, 2017 2336 2365 2323 2358 0 +21.24(+0.91%)
Aug 28, 2017 2338 2354 2328 2337 0 +3.05(+0.13%)
Aug 25, 2017 2341 2362 2332 2334 0 -0.83(-0.04%)
Aug 24, 2017 2388 2403 2310 2335 0 -65.88(-2.74%)
Aug 23, 2017 2396 2409 2384 2400 0 -4.06(-0.17%)
Aug 22, 2017 2408 2424 2401 2405 0 +3.31(+0.14%)
Aug 21, 2017 2402 2410 2396 2401 0 +0.31(+0.01%)
Aug 18, 2017 2401 2435 2398 2401 0 -36.84(-1.51%)
Aug 17, 2017 2444 2466 2437 2438 0 -12.23(-0.50%)
Aug 16, 2017 2451 2477 2441 2450 0 +3.24(+0.13%)
Aug 15, 2017 2457 2464 2440 2447 0 -6.12(-0.25%)
Aug 14, 2017 2459 2478 2447 2453 0 -2.79(-0.11%)
Aug 11, 2017 2440 2468 2439 2456 0 +9.81(+0.40%)
Aug 10, 2017 2448 2483 2438 2446 0 -11.53(-0.47%)
Aug 09, 2017 2428 2460 2416 2457 0 +25.55(+1.05%)
Aug 08, 2017 2436 2448 2376 2432 0 -19.09(-0.78%)
Aug 07, 2017 2415 2456 2414 2451 0 +37.52(+1.55%)
Aug 04, 2017 2452 2453 2411 2413 0 -20.50(-0.84%)
Aug 03, 2017 2457 2470 2430 2434 0 -34.52(-1.40%)
Aug 02, 2017 2464 2485 2459 2468 0 +5.88(+0.24%)
Aug 01, 2017 2465 2482 2451 2463 0 -2.96(-0.12%)
Jul 31, 2017 2470 2489 2456 2465 0 +3.64(+0.15%)
Jul 28, 2017 2437 2469 2434 2462 0 +23.53(+0.97%)
Jul 27, 2017 2420 2442 2399 2438 0 +16.23(+0.67%)
Jul 26, 2017 2444 2445 2384 2422 0 -19.99(-0.82%)
Jul 25, 2017 2401 2446 2392 2442 0 +52.47(+2.20%)
Jul 24, 2017 2384 2397 2374 2390 0 +2.43(+0.10%)
Jul 21, 2017 2391 2400 2373 2387 0 -5.78(-0.24%)
Jul 20, 2017 2394 2409 2371 2393 0 -9.58(-0.40%)
Jul 19, 2017 2425 2447 2400 2403 0 -16.20(-0.67%)
Jul 18, 2017 2423 2431 2398 2419 0 -1.21(-0.05%)
Jul 17, 2017 2420 2425 2407 2420 0 +10.60(+0.44%)
Jul 14, 2017 2407 2421 2399 2409 0 +3.53(+0.15%)
Jul 13, 2017 2399 2418 2396 2406 0 +13.04(+0.54%)
Jul 12, 2017 2406 2424 2389 2393 0 -5.56(-0.23%)
Jul 11, 2017 2418 2420 2390 2398 0 -18.13(-0.75%)
Jul 10, 2017 2433 2440 2404 2416 0 -15.86(-0.65%)
Jul 07, 2017 2437 2451 2412 2432 0 -1.55(-0.06%)
Jul 06, 2017 2472 2476 2431 2434 0 -32.37(-1.31%)
Jul 05, 2017 2494 2502 2464 2466 0 -34.48(-1.38%)
Jul 03, 2017 2512 2530 2496 2501 0 -3.13(-0.13%)
Jun 30, 2017 2500 2511 2473 2504 0 +7.43(+0.30%)
Jun 29, 2017 2543 2560 2470 2496 0 -60.95(-2.38%)
Jun 28, 2017 2530 2588 2528 2557 0 +28.91(+1.14%)
Jun 27, 2017 2527 2557 2508 2528 0 +1.27(+0.05%)
Jun 26, 2017 2432 2545 2431 2527 0 +109.21(+4.52%)
Jun 23, 2017 2415 2436 2401 2418 0 +7.50(+0.31%)
Jun 22, 2017 2436 2446 2409 2410 0 -31.24(-1.28%)
Jun 21, 2017 2442 2475 2427 2442 0 +8.68(+0.36%)
Jun 20, 2017 2452 2464 2428 2433 0 -12.34(-0.50%)
Jun 19, 2017 2412 2450 2389 2445 0 +42.09(+1.75%)
Jun 16, 2017 2467 2477 2353 2403 0 -88.85(-3.57%)
Jun 15, 2017 2513 2520 2478 2492 0 -25.20(-1.00%)
Jun 14, 2017 2496 2521 2482 2517 0 +27.01(+1.08%)
Jun 13, 2017 2482 2496 2462 2490 0 +7.52(+0.30%)
Jun 12, 2017 2490 2524 2456 2483 0 -0.42(-0.02%)
Jun 09, 2017 2466 2502 2435 2483 0 +22.23(+0.90%)
Jun 08, 2017 2450 2467 2439 2461 0 +12.26(+0.50%)
Jun 07, 2017 2448 2459 2423 2449 0 +7.64(+0.31%)
Jun 06, 2017 2468 2470 2433 2441 0 -36.76(-1.48%)
Jun 05, 2017 2483 2488 2458 2478 0 -5.99(-0.24%)
Jun 02, 2017 2461 2487 2455 2484 0 +27.55(+1.12%)
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.