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 30, 2010 1073 1084 1067 1073 0 +3.05(+0.28%)
Sep 29, 2010 1066 1079 1064 1070 0 -4.84(-0.45%)
Sep 28, 2010 1060 1083 1049 1075 0 +53.35(+5.22%)
Sep 27, 2010 1028 1036 1016 1022 0 -7.58(-0.74%)
Sep 24, 2010 1017 1037 1009 1029 0 +25.71(+2.56%)
Sep 23, 2010 1004 1021 993.10 1004 0 -1.12(-0.11%)
Sep 22, 2010 998.97 1010 994.19 1005 0 +5.52(+0.55%)
Sep 21, 2010 992.50 1010 990.24 999.18 0 +2.54(+0.25%)
Sep 20, 2010 985.08 999.44 981.27 996.64 0 +13.77(+1.40%)
Sep 17, 2010 982.78 985.99 971.28 982.87 0 +3.14(+0.32%)
Sep 15, 2010 972.18 982.88 967.88 979.73 0 +5.67(+0.58%)
Sep 14, 2010 969.40 981.00 966.13 974.06 0 +1.31(+0.13%)
Sep 13, 2010 975.28 980.13 968.22 972.75 0 +4.72(+0.49%)
Sep 10, 2010 960.83 972.04 958.00 968.03 0 +9.68(+1.01%)
Sep 09, 2010 957.58 963.39 952.34 958.35 0 +8.00(+0.84%)
Sep 08, 2010 941.03 955.02 939.26 950.35 0 +9.72(+1.03%)
Sep 07, 2010 938.89 951.41 930.64 940.64 0 -2.75(-0.29%)
Sep 03, 2010 943.38 943.38 943.38 0 +8.34(+0.89%)
Sep 02, 2010 923.77 938.39 918.44 935.04 0 +13.22(+1.43%)
Sep 01, 2010 896.47 927.51 896.32 921.82 0 +26.28(+2.94%)
Aug 31, 2010 895.20 908.09 890.93 895.53 0 -15.00(-1.65%)
Aug 30, 2010 916.15 923.79 908.68 910.53 0 -4.10(-0.45%)
Aug 27, 2010 912.31 923.13 899.61 914.63 0 -5.89(-0.64%)
Aug 26, 2010 932.50 935.91 912.24 920.53 0 -7.27(-0.78%)
Aug 25, 2010 918.28 935.03 913.21 927.80 0 +3.18(+0.34%)
Aug 24, 2010 928.36 934.68 918.92 924.62 0 -13.23(-1.41%)
Aug 23, 2010 938.73 950.44 931.09 937.85 0 +3.72(+0.40%)
Aug 20, 2010 936.11 945.21 926.10 934.13 0 -5.40(-0.57%)
Aug 19, 2010 951.98 954.75 935.25 939.53 0 -14.22(-1.49%)
Aug 18, 2010 950.16 959.12 943.70 953.75 0 +5.10(+0.54%)
Aug 17, 2010 947.78 957.50 942.15 948.65 0 +4.41(+0.47%)
Aug 16, 2010 945.79 951.98 935.45 944.25 0 -5.59(-0.59%)
Aug 13, 2010 949.77 958.38 942.60 949.84 0 -1.07(-0.11%)
Aug 12, 2010 933.58 959.81 929.62 950.90 0 +11.23(+1.20%)
Aug 11, 2010 952.54 956.59 936.51 939.67 0 -25.43(-2.63%)
Aug 10, 2010 968.30 973.13 953.52 965.10 0 -5.92(-0.61%)
Aug 09, 2010 974.61 983.01 961.12 971.02 0 +1.72(+0.18%)
Aug 06, 2010 969.28 974.29 951.87 969.30 0 -6.24(-0.64%)
Aug 05, 2010 981.66 987.57 971.80 975.54 0 -14.35(-1.45%)
Aug 04, 2010 994.39 1004 984.69 989.89 0 -4.75(-0.48%)
Aug 03, 2010 999.29 1009 991.95 994.64 0 -8.69(-0.87%)
Aug 02, 2010 1004 1012 992.11 1003 0 +9.65(+0.97%)
Jul 30, 2010 993.54 1000 980.35 993.68 0 -2.58(-0.26%)
Jul 29, 2010 1007 1025 988.74 996.25 0 -10.13(-1.01%)
Jul 28, 2010 1007 1026 969.77 1006 0 +2.01(+0.20%)
Jul 27, 2010 1005 1024 997.74 1004 0 -13.34(-1.31%)
Jul 26, 2010 1019 1028 1008 1018 0 +0.07(+0.01%)
Jul 23, 2010 1000 1032 992.88 1018 0 +20.92(+2.10%)
Jul 22, 2010 1018 1033 976.29 996.72 0 -14.83(-1.47%)
Jul 21, 2010 1040 1042 1007 1012 0 -23.13(-2.24%)
Jul 20, 2010 1034 1039 1011 1035 0 +10.79(+1.05%)
Jul 19, 2010 1032 1040 1016 1024 0 -7.68(-0.74%)
Jul 16, 2010 1032 1054 1029 1032 0 -15.25(-1.46%)
Jul 15, 2010 1047 1058 1036 1047 0 -1.06(-0.10%)
Jul 14, 2010 1038 1053 1031 1048 0 +8.02(+0.77%)
Jul 13, 2010 1028 1046 1024 1040 0 +19.76(+1.94%)
Jul 12, 2010 1018 1027 1012 1020 0 +0.10(+0.01%)
Jul 09, 2010 1020 1021 1004 1020 0 +10.60(+1.05%)
Jul 08, 2010 1001 1014 991.40 1009 0 +16.75(+1.69%)
Jul 07, 2010 975.91 993.76 964.67 992.64 0 +21.62(+2.23%)
Jul 06, 2010 991.68 999.70 963.46 971.02 0 -6.72(-0.69%)
Jul 02, 2010 977.66 992.24 971.05 977.74 0 -7.05(-0.72%)
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.