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 (%)
May 31, 2019 1807 1822 1788 1811 0 -14.82(-0.81%)
May 30, 2019 1806 1833 1795 1826 0 +23.26(+1.29%)
May 29, 2019 1808 1823 1784 1802 0 -16.20(-0.89%)
May 28, 2019 1824 1834 1804 1819 0 -3.42(-0.19%)
May 24, 2019 1823 1844 1807 1822 0 +5.03(+0.28%)
May 23, 2019 1849 1850 1801 1817 0 -47.71(-2.56%)
May 22, 2019 1875 1888 1838 1865 0 -14.03(-0.75%)
May 21, 2019 1883 1896 1858 1879 0 +7.00(+0.37%)
May 20, 2019 1868 1894 1853 1872 0 +0.21(+0.01%)
May 17, 2019 1845 1894 1835 1871 0 +16.20(+0.87%)
May 16, 2019 1867 1891 1844 1855 0 -7.94(-0.43%)
May 15, 2019 1853 1872 1816 1863 0 -0.48(-0.03%)
May 14, 2019 1874 1907 1845 1864 0 -8.59(-0.46%)
May 13, 2019 1874 1892 1840 1872 0 -32.57(-1.71%)
May 10, 2019 1906 1923 1872 1905 0 -2.94(-0.15%)
May 09, 2019 1904 1921 1869 1908 0 -17.58(-0.91%)
May 08, 2019 1913 1942 1898 1925 0 +10.49(+0.55%)
May 07, 2019 1953 1960 1897 1915 0 -49.00(-2.50%)
May 06, 2019 1949 1968 1925 1964 0 -10.13(-0.51%)
May 03, 2019 1985 1998 1954 1974 0 -3.03(-0.15%)
May 02, 2019 1994 2001 1940 1977 0 -20.51(-1.03%)
May 01, 2019 1988 2021 1963 1998 0 +80.06(+4.18%)
Apr 30, 2019 1925 1934 1885 1917 0 +14.81(+0.78%)
Apr 29, 2019 1877 1920 1861 1903 0 +13.21(+0.70%)
Apr 26, 2019 1876 1895 1865 1889 0 +11.80(+0.63%)
Apr 25, 2019 1878 1907 1858 1878 0 -10.42(-0.55%)
Apr 24, 2019 1891 1910 1875 1888 0 -10.15(-0.53%)
Apr 23, 2019 1901 1936 1861 1898 0 -9.67(-0.51%)
Apr 22, 2019 1855 1937 1845 1908 0 +310.60(+19.45%)
Apr 18, 2019 1591 1613 1585 1597 0 +2.89(+0.18%)
Apr 17, 2019 1637 1643 1577 1594 0 -39.97(-2.45%)
Apr 16, 2019 1659 1663 1617 1634 0 -9.31(-0.57%)
Apr 15, 2019 1631 1657 1622 1644 0 +40.54(+2.53%)
Apr 12, 2019 1608 1618 1596 1603 0 +3.18(+0.20%)
Apr 11, 2019 1640 1652 1593 1600 0 -37.14(-2.27%)
Apr 10, 2019 1632 1638 1611 1637 0 +4.82(+0.30%)
Apr 09, 2019 1644 1651 1624 1632 0 -13.30(-0.81%)
Apr 08, 2019 1641 1657 1633 1646 0 +2.29(+0.14%)
Apr 05, 2019 1629 1648 1626 1643 0 +20.87(+1.29%)
Apr 04, 2019 1607 1625 1603 1622 0 +18.61(+1.16%)
Apr 03, 2019 1594 1614 1590 1604 0 +18.95(+1.20%)
Apr 02, 2019 1603 1610 1574 1585 0 -63.48(-3.85%)
Apr 01, 2019 1648 1654 1626 1648 0 +7.36(+0.45%)
Mar 29, 2019 1630 1643 1622 1641 0 +16.64(+1.02%)
Mar 28, 2019 1649 1662 1621 1624 0 -20.49(-1.25%)
Mar 27, 2019 1642 1658 1608 1645 0 -41.08(-2.44%)
Mar 26, 2019 1685 1710 1676 1686 0 +13.79(+0.82%)
Mar 25, 2019 1699 1709 1655 1672 0 -33.51(-1.96%)
Mar 22, 2019 1739 1744 1702 1706 0 -41.68(-2.39%)
Mar 21, 2019 1707 1753 1697 1747 0 +37.28(+2.18%)
Mar 20, 2019 1730 1732 1699 1710 0 -27.96(-1.61%)
Mar 19, 2019 1727 1752 1719 1738 0 +12.63(+0.73%)
Mar 18, 2019 1694 1733 1692 1725 0 +32.39(+1.91%)
Mar 15, 2019 1704 1712 1682 1693 0 -9.58(-0.56%)
Mar 14, 2019 1734 1749 1695 1703 0 -20.44(-1.19%)
Mar 13, 2019 1695 1734 1684 1723 0 +58.96(+3.54%)
Mar 12, 2019 1645 1673 1635 1664 0 +26.67(+1.63%)
Mar 11, 2019 1618 1642 1593 1637 0 +24.69(+1.53%)
Mar 08, 2019 1586 1618 1582 1613 0 +17.81(+1.12%)
Mar 07, 2019 1648 1655 1588 1595 0 -48.66(-2.96%)
Mar 06, 2019 1667 1675 1643 1644 0 -29.69(-1.77%)
Mar 05, 2019 1709 1711 1655 1673 0 -30.49(-1.79%)
Mar 04, 2019 1777 1783 1699 1704 0 -66.50(-3.76%)
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.