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 (%)
Dec 31, 2019 2677 2748 2666 2711 0 +1.69(+0.06%)
Dec 30, 2019 2813 2832 2704 2709 0 -153.97(-5.38%)
Dec 27, 2019 2918 2980 2847 2863 0 +31.84(+1.12%)
Dec 26, 2019 2767 2841 2749 2831 0 +93.18(+3.40%)
Dec 24, 2019 2711 2757 2706 2738 0 +38.76(+1.44%)
Dec 23, 2019 2670 2731 2658 2699 0 +24.23(+0.91%)
Dec 20, 2019 2629 2721 2602 2675 0 +81.99(+3.16%)
Dec 19, 2019 2562 2619 2552 2593 0 +133.23(+5.42%)
Dec 18, 2019 2431 2471 2422 2460 0 +17.95(+0.74%)
Dec 17, 2019 2477 2478 2421 2442 0 -32.49(-1.31%)
Dec 16, 2019 2469 2500 2454 2474 0 +28.36(+1.16%)
Dec 13, 2019 2474 2484 2444 2446 0 -29.09(-1.18%)
Dec 12, 2019 2449 2487 2442 2475 0 +33.53(+1.37%)
Dec 11, 2019 2445 2467 2425 2442 0 -7.85(-0.32%)
Dec 10, 2019 2506 2510 2430 2449 0 -55.03(-2.20%)
Dec 09, 2019 2509 2527 2498 2504 0 -16.99(-0.67%)
Dec 06, 2019 2508 2539 2505 2521 0 +34.17(+1.37%)
Dec 05, 2019 2518 2520 2466 2487 0 -27.97(-1.11%)
Dec 04, 2019 2529 2538 2512 2515 0 +3.47(+0.14%)
Dec 03, 2019 2501 2517 2473 2512 0 -31.42(-1.24%)
Dec 02, 2019 2543 2565 2521 2543 0 +0.71(+0.03%)
Nov 29, 2019 2529 2555 2517 2542 0 -0.49(-0.02%)
Nov 27, 2019 2554 2573 2530 2543 0 -12.54(-0.49%)
Nov 26, 2019 2601 2606 2534 2555 0 -41.16(-1.59%)
Nov 25, 2019 2567 2619 2564 2597 0 +36.02(+1.41%)
Nov 22, 2019 2559 2578 2550 2561 0 +11.43(+0.45%)
Nov 21, 2019 2547 2568 2520 2549 0 -1.87(-0.07%)
Nov 20, 2019 2565 2576 2524 2551 0 -20.94(-0.81%)
Nov 19, 2019 2572 2581 2535 2572 0 +6.90(+0.27%)
Nov 18, 2019 2538 2580 2534 2565 0 +26.20(+1.03%)
Nov 15, 2019 2501 2543 2483 2539 0 +49.84(+2.00%)
Nov 14, 2019 2483 2510 2477 2489 0 +3.61(+0.15%)
Nov 13, 2019 2464 2508 2449 2485 0 +2.72(+0.11%)
Nov 12, 2019 2449 2494 2429 2483 0 +28.81(+1.17%)
Nov 11, 2019 2470 2497 2443 2454 0 -28.41(-1.14%)
Nov 08, 2019 2478 2515 2454 2482 0 +5.01(+0.20%)
Nov 07, 2019 2494 2504 2457 2477 0 +17.23(+0.70%)
Nov 06, 2019 2425 2472 2408 2460 0 +96.50(+4.08%)
Nov 05, 2019 2399 2421 2344 2364 0 -25.35(-1.06%)
Nov 04, 2019 2353 2409 2338 2389 0 +61.38(+2.64%)
Nov 01, 2019 2294 2347 2289 2328 0 +47.76(+2.09%)
Oct 31, 2019 2296 2305 2254 2280 0 -23.85(-1.04%)
Oct 30, 2019 2270 2315 2260 2304 0 +39.81(+1.76%)
Oct 29, 2019 2255 2280 2229 2264 0 +3.70(+0.16%)
Oct 28, 2019 2234 2286 2230 2260 0 +39.80(+1.79%)
Oct 25, 2019 2194 2236 2184 2220 0 +19.53(+0.89%)
Oct 24, 2019 2236 2247 2186 2201 0 -35.49(-1.59%)
Oct 23, 2019 2259 2268 2226 2236 0 -36.27(-1.60%)
Oct 22, 2019 2255 2290 2246 2273 0 +23.08(+1.03%)
Oct 21, 2019 2282 2289 2242 2250 0 -14.75(-0.65%)
Oct 18, 2019 2265 2275 2242 2264 0 -8.68(-0.38%)
Oct 17, 2019 2247 2281 2230 2273 0 +32.77(+1.46%)
Oct 16, 2019 2237 2269 2212 2240 0 +6.95(+0.31%)
Oct 15, 2019 2194 2251 2191 2233 0 +55.01(+2.53%)
Oct 14, 2019 2170 2191 2157 2178 0 +4.28(+0.20%)
Oct 11, 2019 2160 2201 2156 2174 0 +41.32(+1.94%)
Oct 10, 2019 2084 2144 2081 2133 0 +51.70(+2.48%)
Oct 09, 2019 2082 2112 2074 2081 0 +14.17(+0.69%)
Oct 08, 2019 2095 2109 2051 2067 0 -46.86(-2.22%)
Oct 07, 2019 2100 2135 2081 2114 0 +8.22(+0.39%)
Oct 04, 2019 2057 2108 2054 2105 0 +48.25(+2.35%)
Oct 03, 2019 2058 2094 2018 2057 0 -3.49(-0.17%)
Oct 02, 2019 2077 2081 2036 2061 0 -28.02(-1.34%)
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.