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 (%)
Sep 28, 2018 2396 2417 2391 2406 0 -0.28(-0.01%)
Sep 27, 2018 2399 2429 2394 2406 0 +9.00(+0.38%)
Sep 26, 2018 2380 2418 2363 2397 0 +26.19(+1.10%)
Sep 25, 2018 2394 2411 2362 2371 0 -34.28(-1.43%)
Sep 24, 2018 2421 2425 2387 2406 0 -25.86(-1.06%)
Sep 21, 2018 2430 2444 2401 2431 0 +3.85(+0.16%)
Sep 20, 2018 2429 2446 2423 2428 0 +12.62(+0.52%)
Sep 19, 2018 2410 2445 2400 2415 0 +10.52(+0.44%)
Sep 18, 2018 2387 2422 2373 2404 0 +15.33(+0.64%)
Sep 17, 2018 2350 2392 2348 2389 0 +37.01(+1.57%)
Sep 14, 2018 2369 2378 2351 2352 0 -5.42(-0.23%)
Sep 13, 2018 2385 2402 2352 2358 0 -8.14(-0.34%)
Sep 12, 2018 2321 2371 2314 2366 0 +47.50(+2.05%)
Sep 11, 2018 2291 2325 2280 2318 0 +5.48(+0.24%)
Sep 10, 2018 2363 2379 2312 2313 0 -50.84(-2.15%)
Sep 07, 2018 2320 2367 2318 2364 0 +38.22(+1.64%)
Sep 06, 2018 2296 2335 2266 2325 0 +32.09(+1.40%)
Sep 05, 2018 2264 2304 2231 2293 0 +26.14(+1.15%)
Sep 04, 2018 2297 2298 2246 2267 0 -37.28(-1.62%)
Aug 31, 2018 2304 2304 2304 2304 0 +20.42(+0.89%)
Aug 30, 2018 2271 2292 2257 2284 0 +2.09(+0.09%)
Aug 29, 2018 2295 2297 2274 2282 0 -15.05(-0.66%)
Aug 28, 2018 2299 2301 2265 2297 0 -1.20(-0.05%)
Aug 27, 2018 2276 2304 2274 2298 0 +25.53(+1.12%)
Aug 24, 2018 2259 2278 2257 2273 0 +13.22(+0.59%)
Aug 23, 2018 2262 2268 2246 2259 0 -8.73(-0.38%)
Aug 22, 2018 2254 2287 2243 2268 0 +8.16(+0.36%)
Aug 21, 2018 2278 2288 2248 2260 0 -28.27(-1.24%)
Aug 20, 2018 2269 2297 2262 2288 0 +27.95(+1.24%)
Aug 17, 2018 2239 2277 2229 2260 0 +15.98(+0.71%)
Aug 16, 2018 2214 2264 2206 2244 0 +48.75(+2.22%)
Aug 15, 2018 2177 2201 2152 2196 0 +8.12(+0.37%)
Aug 14, 2018 2132 2205 2131 2187 0 +54.68(+2.56%)
Aug 13, 2018 2127 2155 2102 2133 0 +11.06(+0.52%)
Aug 10, 2018 2107 2125 2096 2122 0 +12.57(+0.60%)
Aug 09, 2018 2096 2132 2090 2109 0 +5.86(+0.28%)
Aug 08, 2018 2098 2141 2057 2103 0 +82.39(+4.08%)
Aug 07, 2018 2018 2039 2004 2021 0 +14.18(+0.71%)
Aug 06, 2018 2002 2016 1995 2007 0 -1.04(-0.05%)
Aug 03, 2018 1980 2021 1972 2008 0 +31.52(+1.60%)
Aug 02, 2018 1976 1989 1959 1976 0 -9.01(-0.45%)
Aug 01, 2018 2016 2031 1974 1985 0 -26.85(-1.33%)
Jul 31, 2018 2088 2097 2010 2012 0 -75.74(-3.63%)
Jul 30, 2018 2063 2093 2061 2088 0 +23.47(+1.14%)
Jul 27, 2018 2042 2077 2041 2064 0 +11.15(+0.54%)
Jul 26, 2018 2049 2066 2048 2053 0 +10.85(+0.53%)
Jul 25, 2018 2018 2043 2013 2042 0 +14.48(+0.71%)
Jul 24, 2018 2035 2048 2018 2028 0 -23.15(-1.13%)
Jul 23, 2018 2021 2060 2020 2051 0 +32.76(+1.62%)
Jul 20, 2018 2033 2041 2011 2018 0 -26.15(-1.28%)
Jul 19, 2018 2086 2094 2001 2044 0 -51.37(-2.45%)
Jul 18, 2018 2092 2110 2083 2096 0 +1.58(+0.08%)
Jul 17, 2018 2103 2105 2075 2094 0 -8.09(-0.38%)
Jul 16, 2018 2116 2120 2098 2102 0 -12.03(-0.57%)
Jul 13, 2018 2095 2143 2095 2114 0 +19.24(+0.92%)
Jul 12, 2018 2095 2167 2070 2095 0 +19.82(+0.96%)
Jul 11, 2018 2095 2095 2060 2075 0 -28.88(-1.37%)
Jul 10, 2018 2109 2120 2088 2104 0 +18.35(+0.88%)
Jul 09, 2018 2081 2119 2071 2086 0 +33.33(+1.62%)
Jul 06, 2018 2005 2060 1997 2052 0 +43.33(+2.16%)
Jul 05, 2018 2010 2019 1990 2009 0 +17.43(+0.88%)
Jul 03, 2018 1992 1992 1992 1992 0 -19.52(-0.97%)
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.