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 (%)
Jul 31, 2013 1943 1965 1931 1954 0 +13.25(+0.68%)
Jul 30, 2013 1970 1980 1936 1941 0 -20.00(-1.02%)
Jul 29, 2013 1964 1972 1955 1961 0 -9.87(-0.50%)
Jul 26, 2013 1961 1978 1949 1971 0 -1.63(-0.08%)
Jul 25, 2013 1962 1977 1950 1973 0 +4.25(+0.22%)
Jul 24, 2013 1972 1978 1954 1968 0 +0.93(+0.05%)
Jul 23, 2013 1975 1983 1959 1967 0 -3.26(-0.17%)
Jul 22, 2013 1958 1979 1956 1971 0 +12.86(+0.66%)
Jul 19, 2013 1950 1962 1937 1958 0 +8.92(+0.46%)
Jul 18, 2013 1929 1969 1925 1949 0 +16.82(+0.87%)
Jul 17, 2013 1932 1938 1920 1932 0 +6.67(+0.35%)
Jul 16, 2013 1911 1933 1904 1925 0 +7.14(+0.37%)
Jul 15, 2013 1920 1931 1908 1918 0 +2.92(+0.15%)
Jul 12, 2013 1910 1924 1902 1915 0 +0.24(+0.01%)
Jul 11, 2013 1910 1928 1894 1915 0 +33.68(+1.79%)
Jul 10, 2013 1864 1896 1854 1881 0 +14.33(+0.77%)
Jul 09, 2013 1848 1875 1840 1867 0 +27.09(+1.47%)
Jul 08, 2013 1819 1841 1811 1840 0 +32.66(+1.81%)
Jul 05, 2013 1808 1814 1785 1807 0 +8.56(+0.48%)
Jul 03, 2013 1799 1799 1799 0 -8.14(-0.45%)
Jul 02, 2013 1789 1811 1781 1807 0 +17.17(+0.96%)
Jul 01, 2013 1802 1820 1784 1790 0 +9.12(+0.51%)
Jun 28, 2013 1794 1803 1768 1781 0 -13.47(-0.75%)
Jun 26, 2013 1797 1812 1787 1794 0 +10.91(+0.61%)
Jun 25, 2013 1779 1794 1748 1783 0 -42.84(-2.35%)
Jun 24, 2013 1832 1845 1805 1826 0 -24.75(-1.34%)
Jun 21, 2013 1851 1873 1834 1851 0 +15.78(+0.86%)
Jun 20, 2013 1888 1890 1829 1835 0 -68.88(-3.62%)
Jun 19, 2013 1928 1942 1903 1904 0 -25.00(-1.30%)
Jun 18, 2013 1913 1934 1905 1929 0 +19.35(+1.01%)
Jun 17, 2013 1913 1925 1895 1909 0 +8.36(+0.44%)
Jun 14, 2013 1902 1928 1892 1901 0 -3.37(-0.18%)
Jun 13, 2013 1877 1908 1872 1904 0 +28.75(+1.53%)
Jun 12, 2013 1896 1913 1872 1876 0 -8.55(-0.45%)
Jun 11, 2013 1876 1899 1867 1884 0 -1.96(-0.10%)
Jun 10, 2013 1883 1905 1880 1886 0 +6.08(+0.32%)
Jun 07, 2013 1868 1885 1855 1880 0 +30.14(+1.63%)
Jun 06, 2013 1841 1863 1817 1850 0 +9.08(+0.49%)
Jun 05, 2013 1846 1862 1835 1841 0 +2.44(+0.13%)
Jun 04, 2013 1863 1878 1828 1839 0 -29.03(-1.55%)
Jun 03, 2013 1840 1869 1801 1868 0 +30.20(+1.64%)
May 31, 2013 1879 1890 1837 1837 0 -40.80(-2.17%)
May 30, 2013 1896 1899 1876 1878 0 -15.38(-0.81%)
May 29, 2013 1908 1911 1886 1894 0 -27.62(-1.44%)
May 28, 2013 1924 1946 1909 1921 0 +12.75(+0.67%)
May 24, 2013 1908 1908 1908 0 +22.19(+1.18%)
May 23, 2013 1877 1898 1864 1886 0 -2.29(-0.12%)
May 22, 2013 1903 1930 1882 1888 0 -15.80(-0.83%)
May 21, 2013 1889 1909 1886 1904 0 +15.63(+0.83%)
May 20, 2013 1894 1903 1878 1889 0 -6.04(-0.32%)
May 17, 2013 1880 1899 1872 1895 0 +11.70(+0.62%)
May 16, 2013 1907 1909 1875 1883 0 -30.30(-1.58%)
May 15, 2013 1895 1926 1885 1913 0 +46.97(+2.52%)
May 13, 2013 1848 1876 1844 1866 0 +14.13(+0.76%)
May 10, 2013 1831 1855 1827 1852 0 +23.20(+1.27%)
May 09, 2013 1862 1866 1821 1829 0 -33.68(-1.81%)
May 08, 2013 1866 1876 1853 1863 0 -3.65(-0.20%)
May 07, 2013 1840 1871 1832 1866 0 +29.42(+1.60%)
May 06, 2013 1849 1858 1829 1837 0 -16.91(-0.91%)
May 03, 2013 1873 1868 1851 1854 0 -18.15(-0.97%)
May 02, 2013 1863 1877 1846 1872 0 +4.82(+0.26%)
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.