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 (%)
Mar 31, 2015 3313 3328 3287 3291 0 -20.79(-0.63%)
Mar 30, 2015 3266 3323 3252 3312 0 +44.04(+1.35%)
Mar 27, 2015 3243 3285 3241 3268 0 +25.33(+0.78%)
Mar 26, 2015 3258 3273 3233 3243 0 -24.76(-0.76%)
Mar 25, 2015 3332 3336 3263 3268 0 -51.45(-1.55%)
Mar 24, 2015 3323 3351 3314 3319 0 -1.18(-0.04%)
Mar 23, 2015 3304 3347 3300 3320 0 +23.25(+0.71%)
Mar 20, 2015 3307 3327 3284 3297 0 +10.96(+0.33%)
Mar 19, 2015 3293 3300 3277 3286 0 +1.44(+0.04%)
Mar 18, 2015 3258 3303 3224 3285 0 +18.56(+0.57%)
Mar 17, 2015 3280 3296 3253 3266 0 -28.30(-0.86%)
Mar 16, 2015 3274 3302 3267 3294 0 +34.19(+1.05%)
Mar 13, 2015 3257 3282 3242 3260 0 +7.08(+0.22%)
Mar 12, 2015 3222 3263 3217 3253 0 +45.72(+1.43%)
Mar 11, 2015 3220 3229 3202 3207 0 +0.16(+0.00%)
Mar 10, 2015 3210 3233 3202 3207 0 -31.58(-0.98%)
Mar 09, 2015 3229 3251 3215 3239 0 +14.79(+0.46%)
Mar 06, 2015 3240 3251 3210 3224 0 -43.43(-1.33%)
Mar 05, 2015 3278 3283 3248 3267 0 -1.42(-0.04%)
Mar 04, 2015 3269 3282 3257 3269 0 -10.07(-0.31%)
Mar 03, 2015 3279 3279 3270 3279 0 -23.97(-0.73%)
Mar 02, 2015 3297 3326 3293 3303 0 +12.76(+0.39%)
Feb 27, 2015 3291 3315 3282 3290 0 -12.51(-0.38%)
Feb 26, 2015 3284 3312 3281 3303 0 +24.85(+0.76%)
Feb 25, 2015 3274 3301 3264 3278 0 -1.73(-0.05%)
Feb 24, 2015 3289 3293 3261 3280 0 -3.20(-0.10%)
Feb 23, 2015 3263 3294 3256 3283 0 +21.56(+0.66%)
Feb 20, 2015 3247 3263 3232 3261 0 +6.35(+0.20%)
Feb 19, 2015 3299 3307 3248 3255 0 -46.39(-1.41%)
Feb 18, 2015 3280 3305 3269 3301 0 +14.17(+0.43%)
Feb 17, 2015 3253 3292 3235 3287 0 +23.49(+0.72%)
Feb 13, 2015 3264 3264 3264 3264 0 -4.19(-0.13%)
Feb 12, 2015 3274 3279 3222 3268 0 +9.54(+0.29%)
Feb 11, 2015 3232 3288 3223 3258 0 +37.79(+1.17%)
Feb 10, 2015 3202 3232 3120 3220 0 +67.92(+2.15%)
Feb 09, 2015 3181 3189 3135 3152 0 -30.16(-0.95%)
Feb 06, 2015 3196 3212 3169 3183 0 -5.36(-0.17%)
Feb 05, 2015 3180 3196 3158 3188 0 +11.66(+0.37%)
Feb 04, 2015 3161 3200 3152 3176 0 +9.95(+0.31%)
Feb 03, 2015 3146 3171 3124 3166 0 +34.66(+1.11%)
Feb 02, 2015 3107 3136 3062 3132 0 +30.50(+0.98%)
Jan 30, 2015 3137 3159 3098 3101 0 -64.05(-2.02%)
Jan 29, 2015 3150 3172 3133 3165 0 +12.15(+0.39%)
Jan 28, 2015 3207 3219 3148 3153 0 -39.66(-1.24%)
Jan 27, 2015 3170 3210 3161 3193 0 -8.01(-0.25%)
Jan 26, 2015 3176 3203 3167 3201 0 +16.20(+0.51%)
Jan 23, 2015 3180 3210 3166 3185 0 +8.24(+0.26%)
Jan 22, 2015 3172 3188 3167 3176 0 +28.06(+0.89%)
Jan 21, 2015 3129 3152 3107 3148 0 +32.86(+1.05%)
Jan 20, 2015 3139 3149 3081 3115 0 -11.05(-0.35%)
Jan 16, 2015 3067 3131 3063 3126 0 +48.26(+1.57%)
Jan 15, 2015 3078 3106 3071 3078 0 -11.01(-0.36%)
Jan 14, 2015 3076 3096 3052 3089 0 +0.55(+0.02%)
Jan 13, 2015 3089 3089 3089 3089 0 -2.75(-0.09%)
Jan 12, 2015 3101 3120 3082 3091 0 -20.93(-0.67%)
Jan 09, 2015 3109 3128 3082 3112 0 -4.12(-0.13%)
Jan 08, 2015 3083 3120 3081 3116 0 +64.14(+2.10%)
Jan 07, 2015 3023 3055 3012 3052 0 +51.21(+1.71%)
Jan 06, 2015 3010 3033 2979 3001 0 +6.20(+0.21%)
Jan 05, 2015 3004 3011 2988 2995 0 -18.60(-0.62%)
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.