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, 2011 1079 1099 1071 1081 0 -9.88(-0.91%)
Sep 29, 2011 1109 1110 1073 1091 0 -1.83(-0.17%)
Sep 28, 2011 1118 1127 1091 1092 0 -26.20(-2.34%)
Sep 27, 2011 1141 1152 1107 1119 0 -15.16(-1.34%)
Sep 26, 2011 1121 1136 1105 1134 0 +19.38(+1.74%)
Sep 23, 2011 1120 1126 1105 1114 0 -12.56(-1.11%)
Sep 22, 2011 1124 1141 1115 1127 0 -29.71(-2.57%)
Sep 21, 2011 1176 1191 1156 1157 0 -20.00(-1.70%)
Sep 20, 2011 1179 1194 1170 1177 0 +1.85(+0.16%)
Sep 19, 2011 1165 1182 1159 1175 0 -7.10(-0.60%)
Sep 16, 2011 1201 1205 1176 1182 0 -12.04(-1.01%)
Sep 15, 2011 1195 1205 1174 1194 0 +7.66(+0.65%)
Sep 14, 2011 1185 1203 1172 1186 0 +7.24(+0.61%)
Sep 13, 2011 1177 1186 1170 1179 0 -0.79(-0.07%)
Sep 12, 2011 1158 1183 1155 1180 0 +9.33(+0.80%)
Sep 09, 2011 1185 1189 1159 1171 0 -24.58(-2.06%)
Sep 08, 2011 1191 1213 1184 1195 0 -4.29(-0.36%)
Sep 07, 2011 1177 1201 1174 1199 0 +35.61(+3.06%)
Sep 06, 2011 1128 1169 1123 1164 0 +7.83(+0.68%)
Sep 02, 2011 1156 1156 1156 0 -19.86(-1.69%)
Sep 01, 2011 1177 1198 1171 1176 0 +0.59(+0.05%)
Aug 31, 2011 1185 1198 1169 1175 0 -4.62(-0.39%)
Aug 30, 2011 1171 1186 1164 1180 0 +4.32(+0.37%)
Aug 29, 2011 1154 1178 1149 1176 0 +33.69(+2.95%)
Aug 26, 2011 1121 1149 1102 1142 0 +16.07(+1.43%)
Aug 25, 2011 1150 1156 1122 1126 0 -17.45(-1.53%)
Aug 24, 2011 1134 1152 1122 1143 0 +13.94(+1.23%)
Aug 23, 2011 1100 1133 1092 1129 0 +25.22(+2.28%)
Aug 22, 2011 1122 1129 1100 1104 0 +2.50(+0.23%)
Aug 19, 2011 1100 1128 1094 1102 0 -15.00(-1.34%)
Aug 18, 2011 1127 1132 1094 1117 0 -39.69(-3.43%)
Aug 17, 2011 1163 1180 1144 1156 0 -4.80(-0.41%)
Aug 16, 2011 1150 1175 1146 1161 0 -1.61(-0.14%)
Aug 15, 2011 1136 1166 1129 1163 0 +31.86(+2.82%)
Aug 12, 2011 1134 1147 1113 1131 0 +3.74(+0.33%)
Aug 11, 2011 1098 1143 1084 1127 0 +29.60(+2.70%)
Aug 10, 2011 1123 1136 1092 1097 0 -42.99(-3.77%)
Aug 09, 2011 1138 1142 1075 1140 0 +39.84(+3.62%)
Aug 08, 2011 1138 1156 1100 1101 0 -69.61(-5.95%)
Aug 05, 2011 1180 1188 1141 1170 0 +0.56(+0.05%)
Aug 04, 2011 1211 1220 1168 1170 0 -63.25(-5.13%)
Aug 03, 2011 1237 1241 1210 1233 0 -4.72(-0.38%)
Aug 02, 2011 1250 1264 1236 1238 0 -22.45(-1.78%)
Aug 01, 2011 1264 1278 1242 1260 0 -1.07(-0.08%)
Jul 29, 2011 1253 1270 1248 1261 0 -2.60(-0.21%)
Jul 28, 2011 1259 1282 1255 1264 0 +6.24(+0.50%)
Jul 27, 2011 1278 1285 1255 1257 0 -28.18(-2.19%)
Jul 26, 2011 1287 1299 1277 1286 0 -5.03(-0.39%)
Jul 25, 2011 1286 1302 1281 1291 0 -10.20(-0.78%)
Jul 22, 2011 1306 1307 1298 1301 0 +6.03(+0.47%)
Jul 21, 2011 1266 1336 1280 1295 0 +27.56(+2.17%)
Jul 20, 2011 1265 1277 1257 1267 0 -0.86(-0.07%)
Jul 19, 2011 1258 1273 1250 1268 0 +15.21(+1.21%)
Jul 18, 2011 1254 1256 1241 1253 0 -5.60(-0.44%)
Jul 15, 2011 1266 1267 1248 1259 0 -5.90(-0.47%)
Jul 14, 2011 1278 1284 1261 1264 0 -13.53(-1.06%)
Jul 13, 2011 1283 1292 1273 1278 0 +2.08(+0.16%)
Jul 12, 2011 1283 1296 1273 1276 0 -10.99(-0.85%)
Jul 11, 2011 1292 1302 1281 1287 0 -19.35(-1.48%)
Jul 08, 2011 1303 1311 1294 1306 0 -11.03(-0.84%)
Jul 07, 2011 1307 1325 1300 1317 0 +18.41(+1.42%)
Jul 06, 2011 1295 1306 1290 1299 0 +8.66(+0.67%)
Jul 05, 2011 1296 1298 1281 1290 0 -8.42(-0.65%)
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.