Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drug Related Products Sector (CIX: MSECTOR514 )

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 4553 4635 4441 4607 0 +14.56(+0.32%)
Oct 30, 2019 4583 4653 4494 4593 0 +20.16(+0.44%)
Oct 29, 2019 4577 4617 4550 4573 0 -10.20(-0.22%)
Oct 28, 2019 4560 4635 4550 4583 0 +31.08(+0.68%)
Oct 25, 2019 4592 4664 4544 4552 0 -53.78(-1.17%)
Oct 24, 2019 4750 4760 4570 4606 0 -130.31(-2.75%)
Oct 23, 2019 4662 4843 4585 4736 0 +115.50(+2.50%)
Oct 22, 2019 4505 4650 4472 4620 0 +119.34(+2.65%)
Oct 21, 2019 4477 4551 4452 4501 0 +62.92(+1.42%)
Oct 18, 2019 4514 4525 4366 4438 0 -98.10(-2.16%)
Oct 17, 2019 4478 4581 4462 4536 0 +79.02(+1.77%)
Oct 16, 2019 4408 4490 4398 4457 0 +51.70(+1.17%)
Oct 15, 2019 4457 4501 4379 4406 0 -34.59(-0.78%)
Oct 14, 2019 4446 4494 4391 4440 0 -18.32(-0.41%)
Oct 11, 2019 4579 4617 4440 4458 0 -69.20(-1.53%)
Oct 10, 2019 4467 4581 4436 4528 0 +70.56(+1.58%)
Oct 09, 2019 4396 4487 4363 4457 0 +100.22(+2.30%)
Oct 08, 2019 4472 4488 4340 4357 0 -157.13(-3.48%)
Oct 07, 2019 4431 4550 4406 4514 0 +66.19(+1.49%)
Oct 04, 2019 4388 4469 4356 4448 0 +68.79(+1.57%)
Oct 03, 2019 4291 4395 4264 4379 0 +70.03(+1.63%)
Oct 02, 2019 4342 4410 4269 4309 0 -52.84(-1.21%)
Oct 01, 2019 4423 4494 4325 4362 0 -47.40(-1.08%)
Sep 30, 2019 4390 4466 4371 4409 0 +8.62(+0.20%)
Sep 27, 2019 4485 4537 4370 4401 0 -83.34(-1.86%)
Sep 26, 2019 4514 4534 4435 4484 0 -37.70(-0.83%)
Sep 25, 2019 4404 4551 4388 4522 0 +97.32(+2.20%)
Sep 24, 2019 4446 4481 4394 4424 0 +0.73(+0.02%)
Sep 23, 2019 4346 4494 4318 4424 0 +62.48(+1.43%)
Sep 20, 2019 4348 4417 4296 4361 0 +16.93(+0.39%)
Sep 19, 2019 4364 4404 4319 4344 0 -1.49(-0.03%)
Sep 18, 2019 4486 4505 4321 4346 0 -113.29(-2.54%)
Sep 17, 2019 4531 4535 4404 4459 0 -71.93(-1.59%)
Sep 16, 2019 4586 4633 4485 4531 0 -73.95(-1.61%)
Sep 13, 2019 4582 4651 4541 4605 0 +43.96(+0.96%)
Sep 12, 2019 4738 4745 4542 4561 0 -169.20(-3.58%)
Sep 11, 2019 4532 4738 4500 4730 0 +203.67(+4.50%)
Sep 10, 2019 4358 4532 4310 4526 0 +151.03(+3.45%)
Sep 09, 2019 4308 4380 4263 4375 0 +76.80(+1.79%)
Sep 06, 2019 4291 4329 4227 4299 0 +18.32(+0.43%)
Sep 05, 2019 4214 4315 4188 4280 0 +101.66(+2.43%)
Sep 04, 2019 4245 4276 4132 4179 0 -36.03(-0.85%)
Sep 03, 2019 4166 4229 4147 4215 0 +21.22(+0.51%)
Aug 30, 2019 4183 4201 4132 4193 0 +33.53(+0.81%)
Aug 29, 2019 4146 4181 4122 4160 0 +49.58(+1.21%)
Aug 28, 2019 4077 4146 4040 4110 0 +14.65(+0.36%)
Aug 27, 2019 4177 4197 4082 4096 0 -57.55(-1.39%)
Aug 26, 2019 4144 4166 4097 4153 0 +48.04(+1.17%)
Aug 23, 2019 4225 4269 4069 4105 0 -139.65(-3.29%)
Aug 22, 2019 4245 4275 4205 4245 0 -13.81(-0.32%)
Aug 21, 2019 4269 4284 4218 4259 0 +29.72(+0.70%)
Aug 20, 2019 4248 4275 4185 4229 0 -27.06(-0.64%)
Aug 19, 2019 4314 4330 4217 4256 0 -12.07(-0.28%)
Aug 16, 2019 4228 4295 4203 4268 0 +59.04(+1.40%)
Aug 15, 2019 4232 4280 4154 4209 0 -14.12(-0.33%)
Aug 14, 2019 4280 4298 4202 4223 0 -110.95(-2.56%)
Aug 13, 2019 4330 4450 4304 4334 0 -11.81(-0.27%)
Aug 12, 2019 4331 4421 4275 4346 0 +0.12(+0.00%)
Aug 09, 2019 4342 4406 4276 4346 0 +1.79(+0.04%)
Aug 08, 2019 4283 4371 4278 4344 0 +85.97(+2.02%)
Aug 07, 2019 4228 4311 4177 4258 0 -11.99(-0.28%)
Aug 06, 2019 4216 4322 4169 4270 0 +63.39(+1.51%)
Aug 05, 2019 4280 4298 4151 4207 0 -134.67(-3.10%)
Aug 02, 2019 4334 4434 4281 4341 0 -11.30(-0.26%)
Aug 01, 2019 4371 4453 4232 4353 0 -63.09(-1.43%)
Jul 31, 2019 4450 4579 4394 4416 0 -36.70(-0.82%)
Jul 30, 2019 4323 4475 4301 4452 0 +100.76(+2.32%)
Jul 29, 2019 4310 4381 4271 4352 0 +46.86(+1.09%)
Jul 26, 2019 4246 4347 4236 4305 0 +65.49(+1.54%)
Jul 25, 2019 4211 4303 4172 4239 0 +31.16(+0.74%)
Jul 24, 2019 4139 4280 4084 4208 0 +50.13(+1.21%)
Jul 23, 2019 4128 4215 4107 4158 0 +46.25(+1.12%)
Jul 22, 2019 4111 4145 4067 4112 0 +8.29(+0.20%)
Jul 19, 2019 4137 4207 4100 4103 0 -39.07(-0.94%)
Jul 18, 2019 3983 4158 3971 4142 0 +158.68(+3.98%)
Jul 17, 2019 3974 4055 3931 3984 0 -14.34(-0.36%)
Jul 16, 2019 3865 4023 3855 3998 0 +129.29(+3.34%)
Jul 15, 2019 3955 3965 3847 3869 0 -88.13(-2.23%)
Jul 12, 2019 3941 3987 3917 3957 0 +15.91(+0.40%)
Jul 11, 2019 3992 4006 3881 3941 0 -42.69(-1.07%)
Jul 10, 2019 3979 4028 3947 3984 0 +10.72(+0.27%)
Jul 09, 2019 4027 4107 3956 3973 0 -67.55(-1.67%)
Jul 08, 2019 4050 4108 3998 4041 0 -15.39(-0.38%)
Jul 05, 2019 4059 4106 4016 4056 0 -19.97(-0.49%)
Jul 03, 2019 4161 4204 4057 4076 0 -380.28(-8.53%)
Jul 02, 2019 4478 4529 4425 4456 0 -20.75(-0.46%)
Jul 01, 2019 4503 4577 4406 4477 0 -5.14(-0.11%)
Jun 28, 2019 4360 4527 4348 4482 0 +125.44(+2.88%)
Jun 27, 2019 4357 4394 4287 4357 0 -0.86(-0.02%)
Jun 26, 2019 4390 4455 4309 4358 0 -20.91(-0.48%)
Jun 25, 2019 4375 4493 4335 4378 0 +132.27(+3.12%)
Jun 24, 2019 4282 4349 4237 4246 0 -43.12(-1.01%)
Jun 21, 2019 4279 4344 4198 4289 0 -1.20(-0.03%)
Jun 20, 2019 4338 4363 4281 4290 0 -10.69(-0.25%)
Jun 19, 2019 4322 4362 4251 4301 0 -24.99(-0.58%)
Jun 18, 2019 4285 4410 4260 4326 0 +58.38(+1.37%)
Jun 17, 2019 4274 4353 4186 4268 0 -2.97(-0.07%)
Jun 14, 2019 4260 4313 4223 4271 0 +14.63(+0.34%)
Jun 13, 2019 4277 4314 4216 4256 0 -18.00(-0.42%)
Jun 12, 2019 4299 4372 4222 4274 0 -37.84(-0.88%)
Jun 11, 2019 4288 4356 4252 4312 0 +53.95(+1.27%)
Jun 10, 2019 4233 4304 4208 4258 0 +20.88(+0.49%)
Jun 07, 2019 4230 4298 4202 4237 0 +13.50(+0.32%)
Jun 06, 2019 4295 4311 4189 4224 0 -61.53(-1.44%)
Jun 05, 2019 4342 4371 4254 4285 0 -34.77(-0.80%)
Jun 04, 2019 4202 4349 4190 4320 0 +130.92(+3.13%)
Jun 03, 2019 4070 4216 4052 4189 0 +111.93(+2.75%)
May 31, 2019 4090 4122 3995 4077 0 -44.82(-1.09%)
May 30, 2019 4147 4221 4078 4122 0 -47.89(-1.15%)
May 29, 2019 4137 4208 4074 4170 0 -8.26(-0.20%)
May 28, 2019 4242 4272 4171 4178 0 -55.66(-1.31%)
May 24, 2019 4211 4269 4178 4234 0 +39.75(+0.95%)
May 23, 2019 4222 4270 4167 4194 0 -64.09(-1.51%)
May 22, 2019 4299 4337 4239 4258 0 -53.63(-1.24%)
May 21, 2019 4277 4350 4250 4312 0 +51.80(+1.22%)
May 20, 2019 4268 4315 4227 4260 0 -24.21(-0.57%)
May 17, 2019 4364 4424 4260 4284 0 -106.82(-2.43%)
May 16, 2019 4417 4476 4378 4391 0 -20.97(-0.48%)
May 15, 2019 4350 4442 4321 4412 0 +29.32(+0.67%)
May 14, 2019 4387 4454 4346 4383 0 -3.21(-0.07%)
May 13, 2019 4426 4449 4350 4386 0 -114.39(-2.54%)
May 10, 2019 4537 4601 4393 4500 0 -68.59(-1.50%)
May 09, 2019 4560 4608 4306 4569 0 +39.41(+0.87%)
May 08, 2019 4534 4569 4497 4529 0 -8.16(-0.18%)
May 07, 2019 4542 4620 4482 4538 0 -52.38(-1.14%)
May 06, 2019 4422 4612 4414 4590 0 +100.71(+2.24%)
May 03, 2019 4531 4582 4464 4489 0 -9.37(-0.21%)
May 02, 2019 4574 4635 4435 4499 0 -77.46(-1.69%)
May 01, 2019 4493 4657 4446 4576 0 +156.44(+3.54%)
Apr 30, 2019 4425 4472 4369 4420 0 +4.12(+0.09%)
Apr 29, 2019 4409 4454 4372 4415 0 +14.38(+0.33%)
Apr 26, 2019 4329 4423 4323 4401 0 +81.31(+1.88%)
Apr 25, 2019 4349 4376 4250 4320 0 -38.09(-0.87%)
Apr 24, 2019 4335 4407 4298 4358 0 +33.63(+0.78%)
Apr 23, 2019 4303 4386 4270 4324 0 +34.07(+0.79%)
Apr 22, 2019 4286 4313 4210 4290 0 +0.56(+0.01%)
Apr 18, 2019 4281 4319 4228 4290 0 +12.75(+0.30%)
Apr 17, 2019 4401 4403 4245 4277 0 -120.04(-2.73%)
Apr 16, 2019 4394 4455 4324 4397 0 +33.76(+0.77%)
Apr 15, 2019 4364 4441 4343 4363 0 -4.24(-0.10%)
Apr 12, 2019 4427 4469 4332 4367 0 -31.99(-0.73%)
Apr 11, 2019 4406 4444 4328 4399 0 -3.39(-0.08%)
Apr 10, 2019 4356 4435 4343 4403 0 +53.18(+1.22%)
Apr 09, 2019 4342 4435 4303 4350 0 -50.18(-1.14%)
Apr 08, 2019 4363 4436 4346 4400 0 +25.09(+0.57%)
Apr 05, 2019 4337 4469 4332 4375 0 +43.55(+1.01%)
Apr 04, 2019 4279 4372 4269 4331 0 +61.72(+1.45%)
Apr 03, 2019 4194 4341 4112 4269 0 -81.35(-1.87%)
Apr 02, 2019 4435 4443 4330 4351 0 -79.19(-1.79%)
Apr 01, 2019 4475 4497 4397 4430 0 -22.06(-0.50%)
Mar 29, 2019 4453 4474 4411 4452 0 +23.02(+0.52%)
Mar 28, 2019 4430 4490 4389 4429 0 +4.03(+0.09%)
Mar 27, 2019 4413 4504 4359 4425 0 -7.38(-0.17%)
Mar 26, 2019 4418 4514 4390 4432 0 +7.92(+0.18%)
Mar 25, 2019 4401 4457 4310 4424 0 +13.85(+0.31%)
Mar 22, 2019 4464 4500 4351 4411 0 -73.77(-1.65%)
Mar 21, 2019 4391 4533 4373 4484 0 +68.93(+1.56%)
Mar 20, 2019 4519 4540 4342 4415 0 -105.05(-2.32%)
Mar 19, 2019 4521 4577 4481 4520 0 +11.67(+0.26%)
Mar 18, 2019 4520 4564 4447 4509 0 -11.74(-0.26%)
Mar 15, 2019 4503 4566 4475 4520 0 +17.57(+0.39%)
Mar 14, 2019 4523 4584 4481 4503 0 -34.50(-0.76%)
Mar 13, 2019 4478 4564 4446 4537 0 +67.85(+1.52%)
Mar 12, 2019 4492 4557 4422 4470 0 -21.34(-0.48%)
Mar 11, 2019 4500 4539 4445 4491 0 -13.87(-0.31%)
Mar 08, 2019 4491 4539 4448 4505 0 +6.02(+0.13%)
Mar 07, 2019 4565 4595 4480 4499 0 -68.05(-1.49%)
Mar 06, 2019 4695 4723 4551 4567 0 -115.49(-2.47%)
Mar 05, 2019 4728 4768 4644 4682 0 -46.06(-0.97%)
Mar 04, 2019 4753 4818 4660 4728 0 -14.58(-0.31%)
Mar 01, 2019 4770 4821 4708 4743 0 -8.28(-0.17%)
Feb 28, 2019 4731 4823 4714 4751 0 +15.75(+0.33%)
Feb 27, 2019 4711 4807 4634 4735 0 -3.39(-0.07%)
Feb 26, 2019 4778 4826 4720 4739 0 -51.55(-1.08%)
Feb 25, 2019 4901 4922 4785 4790 0 -101.23(-2.07%)
Feb 22, 2019 4882 4962 4827 4892 0 +49.22(+1.02%)
Feb 21, 2019 4759 4866 4737 4842 0 +86.01(+1.81%)
Feb 20, 2019 4871 4925 4698 4756 0 -115.76(-2.38%)
Feb 19, 2019 4842 4913 4812 4872 0 +30.81(+0.64%)
Feb 15, 2019 4916 4956 4827 4841 0 -42.05(-0.86%)
Feb 14, 2019 4942 4970 4820 4883 0 -67.80(-1.37%)
Feb 13, 2019 5081 5110 4912 4951 0 -138.01(-2.71%)
Feb 12, 2019 5007 5122 4987 5089 0 +128.79(+2.60%)
Feb 11, 2019 4862 5006 4839 4960 0 +105.79(+2.18%)
Feb 08, 2019 4691 4880 4687 4855 0 +150.49(+3.20%)
Feb 07, 2019 4735 4926 4604 4704 0 -82.28(-1.72%)
Feb 06, 2019 4810 4888 4686 4786 0 -327.67(-6.41%)
Feb 05, 2019 5117 5234 5086 5114 0 +25.28(+0.50%)
Feb 04, 2019 4996 5115 4974 5089 0 +95.09(+1.90%)
Feb 01, 2019 5090 5101 4959 4994 0 -88.63(-1.74%)
Jan 31, 2019 4996 5147 4972 5082 0 +80.42(+1.61%)
Jan 30, 2019 5042 5081 4965 5002 0 -14.22(-0.28%)
Jan 29, 2019 4993 5081 4964 5016 0 +21.48(+0.43%)
Jan 28, 2019 4941 5026 4927 4995 0 +20.53(+0.41%)
Jan 25, 2019 5010 5086 4965 4974 0 -17.44(-0.35%)
Jan 24, 2019 4988 5017 4921 4992 0 -0.98(-0.02%)
Jan 23, 2019 5032 5081 4926 4993 0 -20.74(-0.41%)
Jan 22, 2019 5092 5129 4967 5013 0 -109.90(-2.15%)
Jan 18, 2019 5111 5181 5071 5123 0 +16.57(+0.32%)
Jan 17, 2019 5105 5170 5066 5107 0 -30.99(-0.60%)
Jan 16, 2019 5122 5205 5070 5138 0 +18.42(+0.36%)
Jan 15, 2019 4890 5134 4888 5119 0 +59.12(+1.17%)
Jan 14, 2019 5067 5156 4859 5060 0 -243.84(-4.60%)
Jan 11, 2019 5266 5374 5236 5304 0 +9.87(+0.19%)
Jan 10, 2019 5227 5318 5155 5294 0 +38.55(+0.73%)
Jan 09, 2019 5295 5352 5201 5256 0 -42.92(-0.81%)
Jan 08, 2019 5363 5410 5218 5298 0 -25.84(-0.49%)
Jan 07, 2019 5325 5407 5221 5324 0 -1.80(-0.03%)
Jan 04, 2019 5213 5352 5142 5326 0 +187.25(+3.64%)
Jan 03, 2019 5265 5325 5122 5139 0 -136.46(-2.59%)
Jan 02, 2019 5263 5347 5178 5275 0 -40.88(-0.77%)
Dec 31, 2018 5266 5358 5215 5316 0 +88.79(+1.70%)
Dec 28, 2018 5218 5313 5188 5227 0 +15.10(+0.29%)
Dec 27, 2018 5160 5262 4998 5212 0 -13.81(-0.26%)
Dec 26, 2018 5027 5239 4945 5226 0 +230.58(+4.62%)
Dec 24, 2018 5113 5130 4952 4996 0 -146.90(-2.86%)
Dec 21, 2018 5251 5325 5108 5142 0 -64.90(-1.25%)
Dec 20, 2018 5203 5310 5092 5207 0 -11.28(-0.22%)
Dec 19, 2018 5415 5442 5184 5219 0 -182.76(-3.38%)
Dec 18, 2018 5341 5441 5282 5401 0 +88.76(+1.67%)
Dec 17, 2018 5462 5477 5284 5313 0 -169.77(-3.10%)
Dec 14, 2018 5594 5696 5457 5482 0 -150.17(-2.67%)
Dec 13, 2018 5704 5726 5571 5633 0 -63.51(-1.11%)
Dec 12, 2018 5705 5789 5615 5696 0 +48.43(+0.86%)
Dec 11, 2018 5685 5761 5604 5648 0 +7.85(+0.14%)
Dec 10, 2018 5791 5815 5586 5640 0 -131.57(-2.28%)
Dec 07, 2018 5774 5860 5719 5771 0 -11.03(-0.19%)
Dec 06, 2018 5750 5836 5617 5782 0 -41.81(-0.72%)
Dec 04, 2018 5962 6001 5793 5824 0 -129.77(-2.18%)
Dec 03, 2018 6089 6115 5886 5954 0 -100.73(-1.66%)
Nov 30, 2018 6045 6102 6005 6055 0 +18.43(+0.31%)
Nov 29, 2018 5997 6092 5982 6036 0 +25.34(+0.42%)
Nov 28, 2018 5960 6026 5880 6011 0 +68.43(+1.15%)
Nov 27, 2018 5928 5999 5900 5942 0 -1.98(-0.03%)
Nov 26, 2018 5937 6008 5906 5944 0 +21.82(+0.37%)
Nov 23, 2018 5861 5972 5857 5923 0 +22.79(+0.39%)
Nov 21, 2018 5900 5900 5900 5900 0 +9.33(+0.16%)
Nov 20, 2018 5893 5979 5772 5890 0 -53.58(-0.90%)
Nov 19, 2018 5979 6015 5882 5944 0 -7.16(-0.12%)
Nov 16, 2018 5906 6031 5869 5951 0 +7.83(+0.13%)
Nov 15, 2018 5940 6005 5858 5943 0 -31.77(-0.53%)
Nov 14, 2018 6031 6082 5912 5975 0 -11.94(-0.20%)
Nov 13, 2018 6004 6068 5951 5987 0 -17.06(-0.28%)
Nov 12, 2018 6051 6100 5977 6004 0 -44.56(-0.74%)
Nov 09, 2018 6050 6187 5927 6049 0 -20.78(-0.34%)
Nov 08, 2018 6129 6177 6000 6070 0 -90.15(-1.46%)
Nov 07, 2018 6074 6205 6001 6160 0 +90.48(+1.49%)
Nov 06, 2018 5889 6105 5866 6069 0 +184.55(+3.14%)
Nov 05, 2018 5727 5934 5703 5885 0 +163.72(+2.86%)
Nov 02, 2018 5748 5822 5610 5721 0 +7.21(+0.13%)
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.