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 (%)
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%)
Oct 01, 2019 2119 2130 2065 2089 0 -21.96(-1.04%)
Sep 30, 2019 2097 2136 2067 2111 0 +19.58(+0.94%)
Sep 27, 2019 2103 2124 2067 2091 0 -4.04(-0.19%)
Sep 26, 2019 2144 2195 2070 2095 0 -23.94(-1.13%)
Sep 25, 2019 2130 2158 2111 2119 0 -19.78(-0.92%)
Sep 24, 2019 2152 2188 2122 2139 0 -7.70(-0.36%)
Sep 23, 2019 2148 2177 2119 2146 0 -14.99(-0.69%)
Sep 20, 2019 2152 2176 2144 2161 0 +26.33(+1.23%)
Sep 19, 2019 2120 2156 2110 2135 0 +20.37(+0.96%)
Sep 18, 2019 2120 2132 2091 2115 0 -12.16(-0.57%)
Sep 17, 2019 2140 2148 2114 2127 0 -11.76(-0.55%)
Sep 16, 2019 2141 2161 2129 2139 0 -28.20(-1.30%)
Sep 13, 2019 2165 2195 2124 2167 0 +10.67(+0.49%)
Sep 12, 2019 2235 2244 2140 2156 0 -66.25(-2.98%)
Sep 11, 2019 2187 2230 2167 2222 0 +31.16(+1.42%)
Sep 10, 2019 2169 2212 2138 2191 0 +23.20(+1.07%)
Sep 09, 2019 2102 2175 2101 2168 0 +77.22(+3.69%)
Sep 06, 2019 2104 2118 2077 2091 0 -12.54(-0.60%)
Sep 05, 2019 2105 2122 2086 2103 0 +41.09(+1.99%)
Sep 04, 2019 2039 2069 2033 2062 0 +40.26(+1.99%)
Sep 03, 2019 2013 2027 1982 2022 0 -8.76(-0.43%)
Aug 30, 2019 2006 2038 1989 2031 0 +44.74(+2.25%)
Aug 29, 2019 1979 2007 1969 1986 0 +30.32(+1.55%)
Aug 28, 2019 1934 1960 1920 1956 0 +16.43(+0.85%)
Aug 27, 2019 2007 2011 1933 1939 0 -53.37(-2.68%)
Aug 26, 2019 1993 2001 1974 1993 0 +17.80(+0.90%)
Aug 23, 2019 2018 2042 1968 1975 0 -64.91(-3.18%)
Aug 22, 2019 2034 2048 2008 2040 0 +13.88(+0.69%)
Aug 21, 2019 2044 2059 2021 2026 0 +1.78(+0.09%)
Aug 20, 2019 2020 2040 2004 2024 0 +0.17(+0.01%)
Aug 19, 2019 2004 2037 1997 2024 0 +36.77(+1.85%)
Aug 16, 2019 1949 1998 1938 1987 0 +52.86(+2.73%)
Aug 15, 2019 1949 1960 1904 1934 0 -5.47(-0.28%)
Aug 14, 2019 1985 1990 1935 1940 0 -61.61(-3.08%)
Aug 13, 2019 1979 2024 1960 2001 0 +19.17(+0.97%)
Aug 12, 2019 2001 2013 1975 1982 0 -22.08(-1.10%)
Aug 09, 2019 1998 2016 1977 2004 0 +1.04(+0.05%)
Aug 08, 2019 1985 2018 1976 2003 0 +37.84(+1.93%)
Aug 07, 2019 1898 1972 1886 1965 0 +129.49(+7.05%)
Aug 06, 2019 1855 1860 1795 1836 0 -15.09(-0.82%)
Aug 05, 2019 1866 1898 1831 1851 0 -39.47(-2.09%)
Aug 02, 2019 1877 1896 1862 1891 0 +11.76(+0.63%)
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.