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 30, 2014 2633 2663 2628 2658 0 +23.10(+0.88%)
May 29, 2014 2616 2645 2605 2635 0 +27.18(+1.04%)
May 28, 2014 2611 2629 2604 2608 0 -4.73(-0.18%)
May 27, 2014 2611 2623 2603 2613 0 +9.67(+0.37%)
May 23, 2014 2603 2603 2603 0 +5.41(+0.21%)
May 22, 2014 2574 2601 2562 2597 0 +21.71(+0.84%)
May 21, 2014 2572 2586 2559 2576 0 +15.28(+0.60%)
May 20, 2014 2573 2583 2555 2560 0 -17.57(-0.68%)
May 19, 2014 2551 2600 2547 2578 0 +24.19(+0.95%)
May 16, 2014 2540 2570 2529 2554 0 +11.70(+0.46%)
May 15, 2014 2560 2561 2515 2542 0 -15.63(-0.61%)
May 14, 2014 2571 2580 2552 2558 0 -24.91(-0.96%)
May 13, 2014 2589 2596 2568 2583 0 -2.74(-0.11%)
May 12, 2014 2573 2597 2569 2585 0 +25.24(+0.99%)
May 09, 2014 2550 2566 2531 2560 0 +8.70(+0.34%)
May 08, 2014 2561 2597 2537 2552 0 -19.84(-0.77%)
May 07, 2014 2544 2577 2514 2571 0 +40.09(+1.58%)
May 06, 2014 2552 2559 2528 2531 0 -27.17(-1.06%)
May 05, 2014 2519 2575 2508 2558 0 +33.84(+1.34%)
May 02, 2014 2515 2542 2494 2525 0 +7.50(+0.30%)
May 01, 2014 2480 2534 2475 2517 0 +36.48(+1.47%)
Apr 30, 2014 2473 2490 2446 2481 0 -0.30(-0.01%)
Apr 29, 2014 2488 2503 2467 2481 0 -1.89(-0.08%)
Apr 28, 2014 2482 2513 2462 2483 0 +16.84(+0.68%)
Apr 25, 2014 2473 2488 2455 2466 0 -10.12(-0.41%)
Apr 24, 2014 2483 2497 2465 2476 0 -1.09(-0.04%)
Apr 23, 2014 2481 2504 2469 2477 0 -3.24(-0.13%)
Apr 22, 2014 2470 2502 2457 2480 0 +14.05(+0.57%)
Apr 21, 2014 2471 2483 2457 2466 0 -11.22(-0.45%)
Apr 17, 2014 2478 2478 2478 0 +6.29(+0.25%)
Apr 16, 2014 2477 2485 2455 2471 0 +11.96(+0.49%)
Apr 15, 2014 2459 2472 2406 2459 0 +4.98(+0.20%)
Apr 14, 2014 2445 2469 2431 2454 0 +35.39(+1.46%)
Apr 11, 2014 2401 2443 2389 2419 0 +6.09(+0.25%)
Apr 10, 2014 2484 2516 2407 2413 0 -52.24(-2.12%)
Apr 09, 2014 2417 2472 2408 2465 0 +52.16(+2.16%)
Apr 08, 2014 2436 2450 2397 2413 0 -28.73(-1.18%)
Apr 07, 2014 2474 2479 2430 2442 0 -32.11(-1.30%)
Apr 04, 2014 2515 2531 2467 2474 0 -31.40(-1.25%)
Apr 03, 2014 2482 2511 2476 2505 0 +22.07(+0.89%)
Apr 02, 2014 2458 2494 2452 2483 0 +15.60(+0.63%)
Apr 01, 2014 2466 2487 2449 2468 0 -10.12(-0.41%)
Mar 31, 2014 2476 2498 2463 2478 0 +19.21(+0.78%)
Mar 28, 2014 2441 2470 2436 2458 0 +17.71(+0.73%)
Mar 27, 2014 2459 2474 2428 2441 0 -31.58(-1.28%)
Mar 26, 2014 2502 2521 2454 2472 0 -18.03(-0.72%)
Mar 25, 2014 2478 2520 2465 2490 0 +44.60(+1.82%)
Mar 24, 2014 2463 2472 2414 2446 0 -18.98(-0.77%)
Mar 21, 2014 2492 2502 2441 2465 0 -11.69(-0.47%)
Mar 20, 2014 2466 2485 2457 2476 0 +3.99(+0.16%)
Mar 19, 2014 2483 2496 2456 2472 0 -9.33(-0.38%)
Mar 18, 2014 2494 2500 2468 2482 0 -11.80(-0.47%)
Mar 17, 2014 2465 2503 2457 2494 0 +34.86(+1.42%)
Mar 14, 2014 2445 2482 2443 2459 0 +8.14(+0.33%)
Mar 13, 2014 2470 2487 2442 2451 0 -11.19(-0.45%)
Mar 12, 2014 2461 2488 2438 2462 0 +15.83(+0.65%)
Mar 11, 2014 2471 2478 2438 2446 0 -20.39(-0.83%)
Mar 10, 2014 2469 2478 2453 2466 0 -7.82(-0.32%)
Mar 07, 2014 2470 2490 2458 2474 0 +13.46(+0.55%)
Mar 06, 2014 2506 2508 2454 2461 0 -26.24(-1.06%)
Mar 05, 2014 2496 2507 2475 2487 0 -7.20(-0.29%)
Mar 04, 2014 2487 2507 2478 2494 0 +36.06(+1.47%)
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.