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, 2012 1355 1357 1333 1340 0 -13.99(-1.03%)
May 30, 2012 1361 1368 1349 1354 0 -15.64(-1.14%)
May 29, 2012 1360 1373 1355 1370 0 +16.21(+1.20%)
May 25, 2012 1354 1354 1354 0 -2.08(-0.15%)
May 24, 2012 1352 1367 1344 1356 0 +7.31(+0.54%)
May 23, 2012 1344 1352 1334 1348 0 -3.04(-0.22%)
May 22, 2012 1353 1367 1345 1352 0 -0.21(-0.02%)
May 21, 2012 1342 1355 1337 1352 0 +11.41(+0.85%)
May 18, 2012 1359 1368 1337 1340 0 -16.89(-1.24%)
May 17, 2012 1373 1383 1356 1357 0 -20.22(-1.47%)
May 16, 2012 1386 1398 1376 1377 0 -7.25(-0.52%)
May 15, 2012 1379 1396 1374 1385 0 +3.20(+0.23%)
May 14, 2012 1383 1388 1375 1381 0 -9.39(-0.68%)
May 11, 2012 1409 1417 1387 1391 0 -22.40(-1.58%)
May 10, 2012 1404 1416 1399 1413 0 +16.86(+1.21%)
May 09, 2012 1389 1407 1383 1396 0 -3.90(-0.28%)
May 08, 2012 1387 1404 1375 1400 0 +4.22(+0.30%)
May 07, 2012 1400 1406 1388 1396 0 -4.77(-0.34%)
May 04, 2012 1414 1422 1396 1401 0 -18.20(-1.28%)
May 03, 2012 1417 1427 1407 1419 0 +0.33(+0.02%)
May 02, 2012 1412 1428 1394 1419 0 +16.30(+1.16%)
May 01, 2012 1404 1422 1393 1402 0 -2.35(-0.17%)
Apr 30, 2012 1415 1422 1400 1405 0 -13.53(-0.95%)
Apr 27, 2012 1413 1429 1408 1418 0 +10.68(+0.76%)
Apr 26, 2012 1393 1415 1388 1408 0 +15.88(+1.14%)
Apr 25, 2012 1389 1403 1384 1392 0 +10.11(+0.73%)
Apr 24, 2012 1381 1388 1372 1382 0 +0.08(+0.01%)
Apr 23, 2012 1397 1401 1375 1382 0 -29.14(-2.07%)
Apr 20, 2012 1390 1416 1386 1411 0 +23.65(+1.71%)
Apr 19, 2012 1391 1403 1381 1387 0 -3.08(-0.22%)
Apr 18, 2012 1386 1408 1378 1390 0 -2.09(-0.15%)
Apr 17, 2012 1366 1403 1364 1392 0 +30.80(+2.26%)
Apr 16, 2012 1358 1368 1350 1361 0 +4.77(+0.35%)
Apr 13, 2012 1362 1368 1352 1357 0 -6.14(-0.45%)
Apr 12, 2012 1363 1374 1355 1363 0 -0.82(-0.06%)
Apr 11, 2012 1360 1375 1354 1364 0 +16.49(+1.22%)
Apr 10, 2012 1356 1368 1345 1347 0 -4.10(-0.30%)
Apr 09, 2012 1044 1357 1344 1351 0 -14.07(-1.03%)
Apr 05, 2012 1051 1373 1356 1365 0 +0.30(+0.02%)
Apr 04, 2012 1060 1376 1363 1365 0 -15.47(-1.12%)
Apr 03, 2012 1072 1388 1372 1380 0 -5.00(-0.36%)
Apr 02, 2012 1377 1404 1364 1385 0 +11.84(+0.86%)
Mar 30, 2012 1378 1388 1363 1374 0 +3.65(+0.27%)
Mar 29, 2012 1377 1385 1358 1370 0 -15.22(-1.10%)
Mar 28, 2012 1381 1408 1374 1385 0 -2.46(-0.18%)
Mar 27, 2012 1402 1407 1384 1388 0 -3.33(-0.24%)
Mar 26, 2012 1380 1392 1374 1391 0 +21.63(+1.58%)
Mar 23, 2012 1362 1375 1354 1369 0 +6.26(+0.46%)
Mar 22, 2012 1365 1371 1356 1363 0 -6.64(-0.48%)
Mar 21, 2012 1368 1379 1359 1370 0 +2.59(+0.19%)
Mar 20, 2012 1368 1375 1364 1367 0 -10.38(-0.75%)
Mar 19, 2012 1378 1388 1372 1378 0 -10.08(-0.73%)
Mar 16, 2012 1383 1396 1377 1388 0 +8.97(+0.65%)
Mar 15, 2012 1379 1387 1370 1379 0 -1.87(-0.14%)
Mar 14, 2012 1375 1385 1371 1381 0 +2.70(+0.20%)
Mar 13, 2012 1376 1385 1357 1378 0 +4.81(+0.35%)
Mar 12, 2012 1379 1383 1362 1373 0 -3.70(-0.27%)
Mar 09, 2012 1363 1385 1356 1377 0 +17.92(+1.32%)
Mar 08, 2012 1354 1364 1346 1359 0 +11.81(+0.88%)
Mar 07, 2012 1348 1358 1337 1347 0 +3.78(+0.28%)
Mar 06, 2012 1351 1356 1340 1343 0 -15.54(-1.14%)
Mar 05, 2012 1353 1372 1345 1359 0 +2.69(+0.20%)
Mar 02, 2012 1351 1367 1347 1356 0 +1.65(+0.12%)
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.