Financial News

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, 2016 3139 3145 3113 3121 0 -16.01(-0.51%)
May 27, 2016 3137 3137 3137 3137 0 -2.12(-0.07%)
May 26, 2016 3152 3172 3127 3139 0 -14.05(-0.45%)
May 25, 2016 3155 3175 3146 3153 0 +5.74(+0.18%)
May 24, 2016 3185 3194 3138 3147 0 -21.23(-0.67%)
May 23, 2016 3214 3220 3163 3169 0 -41.96(-1.31%)
May 20, 2016 3269 3270 3192 3211 0 -45.55(-1.40%)
May 19, 2016 3280 3296 3242 3256 0 -20.91(-0.64%)
May 18, 2016 3270 3306 3220 3277 0 -17.67(-0.54%)
May 17, 2016 3361 3371 3282 3295 0 -76.41(-2.27%)
May 16, 2016 3344 3378 3332 3371 0 +26.98(+0.81%)
May 13, 2016 3367 3381 3338 3344 0 -37.14(-1.10%)
May 12, 2016 3368 3401 3361 3381 0 +20.83(+0.62%)
May 11, 2016 3413 3414 3359 3360 0 -61.35(-1.79%)
May 10, 2016 3417 3430 3404 3422 0 +12.19(+0.36%)
May 09, 2016 3383 3439 3378 3410 0 +29.52(+0.87%)
May 06, 2016 3374 3402 3363 3380 0 -8.41(-0.25%)
May 05, 2016 3351 3404 3346 3388 0 +37.40(+1.12%)
May 04, 2016 3322 3368 3321 3351 0 -1.25(-0.04%)
May 03, 2016 3289 3369 3249 3352 0 +74.32(+2.27%)
May 02, 2016 3249 3293 3241 3278 0 +28.67(+0.88%)
Apr 29, 2016 3264 3275 3228 3249 0 -21.31(-0.65%)
Apr 28, 2016 3294 3308 3264 3271 0 -46.01(-1.39%)
Apr 27, 2016 3324 3339 3292 3317 0 -3.90(-0.12%)
Apr 26, 2016 3294 3323 3284 3321 0 +26.68(+0.81%)
Apr 25, 2016 3265 3295 3257 3294 0 +15.93(+0.49%)
Apr 22, 2016 3275 3285 3246 3278 0 +6.17(+0.19%)
Apr 21, 2016 3311 3322 3265 3272 0 -39.97(-1.21%)
Apr 20, 2016 3330 3334 3304 3312 0 -26.75(-0.80%)
Apr 19, 2016 3310 3343 3308 3338 0 +29.43(+0.89%)
Apr 18, 2016 3298 3331 3291 3309 0 +9.60(+0.29%)
Apr 15, 2016 3261 3305 3249 3299 0 +33.40(+1.02%)
Apr 14, 2016 3276 3282 3257 3266 0 -0.48(-0.01%)
Apr 13, 2016 3281 3292 3261 3267 0 -3.46(-0.11%)
Apr 12, 2016 3270 3278 3244 3270 0 +13.78(+0.42%)
Apr 11, 2016 3283 3287 3254 3256 0 -20.62(-0.63%)
Apr 08, 2016 3287 3294 3266 3277 0 +14.49(+0.44%)
Apr 07, 2016 3329 3333 3246 3262 0 -74.71(-2.24%)
Apr 06, 2016 3330 3354 3316 3337 0 +6.57(+0.20%)
Apr 05, 2016 3357 3362 3322 3330 0 -40.45(-1.20%)
Apr 04, 2016 3353 3374 3346 3371 0 -10.60(-0.31%)
Apr 01, 2016 3336 3387 3321 3382 0 +33.75(+1.01%)
Mar 31, 2016 3355 3369 3343 3348 0 -8.30(-0.25%)
Mar 30, 2016 3325 3369 3317 3356 0 +47.23(+1.43%)
Mar 29, 2016 3286 3321 3263 3309 0 +19.61(+0.60%)
Mar 28, 2016 3272 3301 3265 3289 0 +13.95(+0.43%)
Mar 24, 2016 3275 3275 3275 3275 0 +22.60(+0.69%)
Mar 23, 2016 3281 3294 3246 3253 0 -36.10(-1.10%)
Mar 22, 2016 3265 3313 3258 3289 0 +6.13(+0.19%)
Mar 21, 2016 3265 3305 3264 3283 0 +5.04(+0.15%)
Mar 18, 2016 3268 3312 3258 3278 0 +14.27(+0.44%)
Mar 17, 2016 3263 3277 3230 3263 0 +3.53(+0.11%)
Mar 16, 2016 3265 3272 3237 3260 0 -4.84(-0.15%)
Mar 15, 2016 3237 3278 3233 3265 0 +3.75(+0.11%)
Mar 14, 2016 3240 3268 3224 3261 0 +19.72(+0.61%)
Mar 11, 2016 3231 3246 3217 3241 0 +30.82(+0.96%)
Mar 10, 2016 3256 3259 3187 3210 0 -36.62(-1.13%)
Mar 09, 2016 3214 3251 3203 3247 0 +44.38(+1.39%)
Mar 08, 2016 3172 3226 3171 3203 0 +17.71(+0.56%)
Mar 07, 2016 3188 3208 3175 3185 0 -26.56(-0.83%)
Mar 04, 2016 3212 3219 3190 3211 0 -1.24(-0.04%)
Mar 03, 2016 3182 3216 3173 3213 0 +23.36(+0.73%)
Mar 02, 2016 3176 3198 3166 3189 0 +10.43(+0.33%)
Mar 01, 2016 3176 3185 3157 3179 0 +33.24(+1.06%)
Feb 29, 2016 3150 3182 3144 3146 0 -14.48(-0.46%)
Feb 26, 2016 3191 3197 3121 3160 0 -28.75(-0.90%)
Feb 25, 2016 3157 3190 3149 3189 0 +46.37(+1.48%)
Feb 24, 2016 3123 3150 3082 3143 0 +4.77(+0.15%)
Feb 23, 2016 3156 3161 3111 3138 0 -21.68(-0.69%)
Feb 22, 2016 3177 3201 3144 3159 0 -2.82(-0.09%)
Feb 19, 2016 3125 3164 3113 3162 0 +22.15(+0.71%)
Feb 18, 2016 3157 3166 3123 3140 0 -23.18(-0.73%)
Feb 17, 2016 3153 3181 3140 3163 0 +24.12(+0.77%)
Feb 16, 2016 3140 3162 3120 3139 0 +33.02(+1.06%)
Feb 12, 2016 3106 3106 3106 3106 0 +61.69(+2.03%)
Feb 11, 2016 2983 3061 2971 3044 0 +21.70(+0.72%)
Feb 10, 2016 3022 3060 3022 3023 0 +79.45(+2.70%)
Feb 09, 2016 2836 2988 2820 2943 0 +26.72(+0.92%)
Feb 08, 2016 2997 3002 2903 2917 0 -108.12(-3.57%)
Feb 05, 2016 3069 3077 3007 3025 0 -45.13(-1.47%)
Feb 04, 2016 3082 3099 3048 3070 0 -22.44(-0.73%)
Feb 03, 2016 3100 3115 3046 3092 0 +11.34(+0.37%)
Feb 02, 2016 3117 3126 3073 3081 0 -73.14(-2.32%)
Feb 01, 2016 3108 3172 3096 3154 0 +24.78(+0.79%)
Jan 29, 2016 3055 3129 3024 3129 0 +96.95(+3.20%)
Jan 28, 2016 3088 3089 3018 3032 0 -27.59(-0.90%)
Jan 27, 2016 3056 3093 3033 3060 0 +6.29(+0.21%)
Jan 26, 2016 3055 3059 3032 3054 0 +0.92(+0.03%)
Jan 25, 2016 3098 3107 3049 3053 0 -48.72(-1.57%)
Jan 22, 2016 3106 3115 3061 3101 0 +37.54(+1.23%)
Jan 21, 2016 3065 3090 3032 3064 0 +13.55(+0.44%)
Jan 20, 2016 3028 3078 2995 3050 0 -30.38(-0.99%)
Jan 19, 2016 3076 3099 3058 3081 0 +34.69(+1.14%)
Jan 15, 2016 3046 3046 3046 3046 0 -50.05(-1.62%)
Jan 14, 2016 3053 3122 3052 3096 0 +43.19(+1.41%)
Jan 13, 2016 3107 3132 3047 3053 0 -49.72(-1.60%)
Jan 12, 2016 3102 3119 3071 3103 0 +23.08(+0.75%)
Jan 11, 2016 3049 3094 3039 3080 0 +39.41(+1.30%)
Jan 08, 2016 3074 3117 3031 3040 0 -20.67(-0.68%)
Jan 07, 2016 3071 3108 3052 3061 0 -44.06(-1.42%)
Jan 06, 2016 3102 3132 3088 3105 0 -35.08(-1.12%)
Jan 05, 2016 3129 3154 3114 3140 0 +8.82(+0.28%)
Jan 04, 2016 3121 3136 3095 3131 0 -39.47(-1.24%)
Dec 31, 2015 3171 3171 3171 3171 0 -29.17(-0.91%)
Dec 30, 2015 3219 3227 3198 3200 0 -18.82(-0.58%)
Dec 29, 2015 3203 3224 3191 3219 0 +29.97(+0.94%)
Dec 28, 2015 3188 3206 3179 3189 0 -13.14(-0.41%)
Dec 24, 2015 3202 3202 3202 3202 0 +9.67(+0.30%)
Dec 23, 2015 3194 3210 3177 3192 0 +9.06(+0.28%)
Dec 22, 2015 3140 3193 3123 3183 0 +69.27(+2.22%)
Dec 21, 2015 3093 3126 3085 3114 0 +34.07(+1.11%)
Dec 18, 2015 3057 3101 3039 3080 0 +3.64(+0.12%)
Dec 17, 2015 3154 3159 3075 3076 0 -86.51(-2.74%)
Dec 16, 2015 3059 3172 3037 3163 0 +151.52(+5.03%)
Dec 15, 2015 3082 3099 3007 3011 0 -44.08(-1.44%)
Dec 14, 2015 3036 3062 3002 3055 0 +24.64(+0.81%)
Dec 11, 2015 3078 3070 3009 3030 0 -48.58(-1.58%)
Dec 10, 2015 3085 3105 3069 3079 0 -8.38(-0.27%)
Dec 09, 2015 3087 3133 3066 3087 0 -20.89(-0.67%)
Dec 08, 2015 3112 3131 3083 3108 0 -19.51(-0.62%)
Dec 07, 2015 3111 3133 3100 3128 0 +26.70(+0.86%)
Dec 04, 2015 3036 3108 3032 3101 0 +78.33(+2.59%)
Dec 03, 2015 3076 3094 3014 3023 0 -49.97(-1.63%)
Dec 02, 2015 3087 3106 3069 3073 0 -28.62(-0.92%)
Dec 01, 2015 3078 3106 3060 3101 0 +41.26(+1.35%)
Nov 30, 2015 3074 3118 3056 3060 0 -15.46(-0.50%)
Nov 27, 2015 3062 3090 3056 3076 0 +20.75(+0.68%)
Nov 25, 2015 3055 3055 3055 3055 0 +50.16(+1.67%)
Nov 24, 2015 2967 3016 2956 3005 0 +25.25(+0.85%)
Nov 23, 2015 2979 2980 2979 2979 0 -11.14(-0.37%)
Nov 20, 2015 3026 3029 2986 2991 0 -15.67(-0.52%)
Nov 19, 2015 3089 3096 2995 3006 0 -82.92(-2.68%)
Nov 18, 2015 3049 3096 3046 3089 0 +42.33(+1.39%)
Nov 17, 2015 3047 3085 3029 3047 0 +4.87(+0.16%)
Nov 16, 2015 2986 3044 2983 3042 0 +57.32(+1.92%)
Nov 13, 2015 3007 3011 2973 2985 0 -41.12(-1.36%)
Nov 12, 2015 3061 3073 3012 3026 0 -54.80(-1.78%)
Nov 11, 2015 3176 3181 3072 3081 0 -91.11(-2.87%)
Nov 10, 2015 3173 3187 3161 3172 0 -3.82(-0.12%)
Nov 09, 2015 3185 3188 3144 3175 0 -21.88(-0.68%)
Nov 06, 2015 3208 3226 3181 3197 0 -22.57(-0.70%)
Nov 05, 2015 3230 3247 3199 3220 0 -3.19(-0.10%)
Nov 04, 2015 3248 3269 3184 3223 0 -8.82(-0.27%)
Nov 03, 2015 3226 3248 3210 3232 0 -15.30(-0.47%)
Nov 02, 2015 3218 3249 3179 3247 0 +50.56(+1.58%)
Oct 30, 2015 3348 3243 3123 3197 0 -151.21(-4.52%)
Oct 29, 2015 3366 3380 3337 3348 0 -4.95(-0.15%)
Oct 28, 2015 3391 3405 3309 3353 0 -59.46(-1.74%)
Oct 27, 2015 3285 3436 3278 3412 0 +119.39(+3.63%)
Oct 26, 2015 3311 3324 3279 3293 0 -17.19(-0.52%)
Oct 23, 2015 3340 3341 3265 3310 0 -7.60(-0.23%)
Oct 22, 2015 3315 3331 3286 3318 0 +26.00(+0.79%)
Oct 21, 2015 3316 3334 3278 3292 0 -11.92(-0.36%)
Oct 20, 2015 3299 3334 3290 3304 0 -1.83(-0.06%)
Oct 19, 2015 3280 3308 3268 3305 0 +8.81(+0.27%)
Oct 16, 2015 3284 3314 3261 3297 0 +29.98(+0.92%)
Oct 15, 2015 3218 3271 3195 3267 0 +66.18(+2.07%)
Oct 14, 2015 3256 3275 3185 3200 0 -50.33(-1.55%)
Oct 13, 2015 3276 3308 3242 3251 0 -33.40(-1.02%)
Oct 12, 2015 3258 3300 3251 3284 0 +32.13(+0.99%)
Oct 09, 2015 3252 3269 3234 3252 0 -5.11(-0.16%)
Oct 08, 2015 3220 3268 3203 3257 0 +36.75(+1.14%)
Oct 07, 2015 3207 3233 3184 3220 0 +38.43(+1.21%)
Oct 06, 2015 3258 3262 3176 3182 0 -71.48(-2.20%)
Oct 05, 2015 3190 3264 3184 3253 0 +92.81(+2.94%)
Oct 02, 2015 3055 3163 3048 3161 0 +63.49(+2.05%)
Oct 01, 2015 3080 3105 3035 3097 0 +15.49(+0.50%)
Sep 30, 2015 3080 3098 3049 3082 0 +40.89(+1.34%)
Sep 29, 2015 3081 3113 3021 3041 0 -40.09(-1.30%)
Sep 28, 2015 3155 3160 3068 3081 0 -85.22(-2.69%)
Sep 25, 2015 3207 3210 3152 3166 0 -18.13(-0.57%)
Sep 24, 2015 3196 3227 3163 3184 0 -48.63(-1.50%)
Sep 23, 2015 3222 3245 3195 3233 0 +14.05(+0.44%)
Sep 22, 2015 3210 3229 3192 3219 0 -31.15(-0.96%)
Sep 21, 2015 3221 3262 3204 3250 0 +52.18(+1.63%)
Sep 18, 2015 3222 3264 3191 3198 0 -73.80(-2.26%)
Sep 17, 2015 3289 3323 3241 3272 0 -28.88(-0.88%)
Sep 16, 2015 3300 3316 3275 3300 0 -0.12(-0.00%)
Sep 15, 2015 3275 3316 3251 3301 0 +45.15(+1.39%)
Sep 14, 2015 3301 3306 3248 3255 0 -44.67(-1.35%)
Sep 11, 2015 3268 3302 3255 3300 0 +24.25(+0.74%)
Sep 10, 2015 3242 3304 3230 3276 0 +26.62(+0.82%)
Sep 09, 2015 3344 3361 3242 3249 0 -61.39(-1.85%)
Sep 08, 2015 3307 3315 3263 3311 0 +63.64(+1.96%)
Sep 04, 2015 3247 3247 3247 3247 0 -44.54(-1.35%)
Sep 03, 2015 3298 3334 3278 3292 0 +14.83(+0.45%)
Sep 02, 2015 3285 3305 3233 3277 0 +29.93(+0.92%)
Sep 01, 2015 3259 3285 3230 3247 0 -70.96(-2.14%)
Aug 31, 2015 3374 3378 3304 3318 0 -53.56(-1.59%)
Aug 28, 2015 3407 3412 3345 3371 0 -30.88(-0.91%)
Aug 27, 2015 3377 3414 3331 3402 0 +77.31(+2.33%)
Aug 26, 2015 3340 3346 3254 3325 0 +92.48(+2.86%)
Aug 25, 2015 3368 3377 3230 3232 0 -7.85(-0.24%)
Aug 24, 2015 3227 3360 2694 3240 0 -59.76(-1.81%)
Aug 21, 2015 3307 3393 3276 3300 0 -117.88(-3.45%)
Aug 20, 2015 3435 3472 3418 3418 0 -29.52(-0.86%)
Aug 19, 2015 3486 3493 3441 3447 0 -50.14(-1.43%)
Aug 18, 2015 3500 3515 3481 3498 0 -15.32(-0.44%)
Aug 17, 2015 3463 3516 3459 3513 0 +32.82(+0.94%)
Aug 14, 2015 3482 3494 3467 3480 0 +1.72(+0.05%)
Aug 13, 2015 3511 3516 3466 3478 0 -15.24(-0.44%)
Aug 12, 2015 3470 3500 3442 3494 0 +8.00(+0.23%)
Aug 11, 2015 3487 3519 3465 3486 0 -18.34(-0.52%)
Aug 10, 2015 3504 3528 3492 3504 0 +27.64(+0.80%)
Aug 07, 2015 3493 3500 3457 3476 0 -15.68(-0.45%)
Aug 06, 2015 3588 3599 3485 3492 0 -90.23(-2.52%)
Aug 05, 2015 3558 3597 3550 3582 0 +40.73(+1.15%)
Aug 04, 2015 3558 3580 3440 3541 0 -73.92(-2.04%)
Aug 03, 2015 3627 3640 3592 3615 0 +7.73(+0.21%)
Jul 31, 2015 3633 3639 3606 3608 0 -13.82(-0.38%)
Jul 30, 2015 3612 3628 3598 3621 0 -11.15(-0.31%)
Jul 29, 2015 3578 3640 3577 3633 0 +55.00(+1.54%)
Jul 28, 2015 3537 3586 3526 3578 0 +56.66(+1.61%)
Jul 27, 2015 3519 3530 3489 3521 0 -23.25(-0.66%)
Jul 24, 2015 3547 3571 3527 3544 0 +6.05(+0.17%)
Jul 23, 2015 3571 3583 3531 3538 0 -24.10(-0.68%)
Jul 22, 2015 3534 3568 3530 3562 0 +28.79(+0.81%)
Jul 21, 2015 3555 3562 3519 3533 0 -28.85(-0.81%)
Jul 20, 2015 3543 3572 3524 3562 0 +20.99(+0.59%)
Jul 17, 2015 3553 3556 3520 3541 0 -12.03(-0.34%)
Jul 16, 2015 3546 3559 3534 3553 0 +23.74(+0.67%)
Jul 15, 2015 3521 3543 3509 3530 0 +0.25(+0.01%)
Jul 14, 2015 3509 3536 3496 3529 0 +19.53(+0.56%)
Jul 13, 2015 3488 3511 3468 3510 0 +52.17(+1.51%)
Jul 10, 2015 3439 3470 3429 3458 0 +49.50(+1.45%)
Jul 09, 2015 3411 3429 3396 3408 0 +52.48(+1.56%)
Jul 08, 2015 3392 3411 3354 3356 0 -67.82(-1.98%)
Jul 07, 2015 3382 3426 3349 3423 0 +50.57(+1.50%)
Jul 06, 2015 3346 3405 3343 3373 0 -22.57(-0.66%)
Jul 02, 2015 3395 3395 3395 3395 0 -4.91(-0.14%)
Jul 01, 2015 3403 3410 3375 3400 0 +24.56(+0.73%)
Jun 30, 2015 3394 3402 3371 3376 0 +2.50(+0.07%)
Jun 29, 2015 3381 3410 3369 3373 0 -35.07(-1.03%)
Jun 26, 2015 3397 3413 3378 3408 0 +21.59(+0.64%)
Jun 25, 2015 3390 3422 3368 3387 0 -10.28(-0.30%)
Jun 24, 2015 3426 3446 3385 3397 0 -37.25(-1.08%)
Jun 23, 2015 3428 3441 3410 3434 0 +14.43(+0.42%)
Jun 22, 2015 3417 3434 3407 3420 0 +17.54(+0.52%)
Jun 19, 2015 3399 3422 3378 3402 0 +13.83(+0.41%)
Jun 18, 2015 3359 3420 3353 3389 0 -2388.15(-41.34%)
Jun 17, 2015 5788 5818 5743 5777 0 +2434.04(+72.82%)
Jun 16, 2015 3323 3348 3312 3343 0 +19.89(+0.60%)
Jun 15, 2015 3335 3348 3299 3323 0 +5.07(+0.15%)
Jun 12, 2015 3318 3337 3300 3318 0 -10.88(-0.33%)
Jun 11, 2015 3322 3350 3316 3329 0 +22.20(+0.67%)
Jun 10, 2015 3257 3315 3253 3306 0 +64.22(+1.98%)
Jun 09, 2015 3226 3256 3213 3242 0 +18.90(+0.59%)
Jun 08, 2015 3238 3244 3216 3223 0 -14.76(-0.46%)
Jun 05, 2015 3257 3262 3231 3238 0 -25.79(-0.79%)
Jun 04, 2015 3277 3303 3246 3264 0 -38.64(-1.17%)
Jun 03, 2015 3317 3320 3294 3302 0 +5.48(+0.17%)
Jun 02, 2015 3307 3313 3276 3297 0 -23.06(-0.69%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback