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 30, 2020 4522 4552 4407 4450 0 -87.01(-1.92%)
Oct 29, 2020 4521 4599 4438 4537 0 -2.04(-0.04%)
Oct 28, 2020 4591 4629 4512 4539 0 -118.86(-2.55%)
Oct 27, 2020 4742 4796 4621 4658 0 -108.58(-2.28%)
Oct 26, 2020 4722 4798 4647 4766 0 -11.06(-0.23%)
Oct 23, 2020 4784 4843 4714 4777 0 +19.11(+0.40%)
Oct 22, 2020 4663 4780 4630 4758 0 +81.20(+1.74%)
Oct 21, 2020 4694 4784 4595 4677 0 +36.30(+0.78%)
Oct 20, 2020 4673 4713 4624 4641 0 +5.69(+0.12%)
Oct 19, 2020 4768 4804 4621 4635 0 -103.40(-2.18%)
Oct 16, 2020 4778 4840 4723 4738 0 -27.08(-0.57%)
Oct 15, 2020 4676 4780 4641 4765 0 +43.99(+0.93%)
Oct 14, 2020 4779 4847 4718 4721 0 -67.98(-1.42%)
Oct 13, 2020 4821 4855 4736 4789 0 -67.82(-1.40%)
Oct 12, 2020 4820 4886 4788 4857 0 +31.71(+0.66%)
Oct 09, 2020 4782 4833 4736 4826 0 +83.21(+1.75%)
Oct 08, 2020 4722 4779 4686 4742 0 +52.79(+1.13%)
Oct 07, 2020 4698 4744 4636 4690 0 +9.42(+0.20%)
Oct 06, 2020 4723 4776 4667 4680 0 -12.44(-0.27%)
Oct 05, 2020 4680 4737 4645 4693 0 +41.51(+0.89%)
Oct 02, 2020 4623 4706 4583 4651 0 -15.14(-0.32%)
Oct 01, 2020 4676 4726 4605 4666 0 +3.15(+0.07%)
Sep 30, 2020 4556 4702 4551 4663 0 +124.10(+2.73%)
Sep 29, 2020 4607 4618 4493 4539 0 -50.00(-1.09%)
Sep 28, 2020 4561 4620 4525 4589 0 +44.42(+0.98%)
Sep 25, 2020 4504 4587 4474 4544 0 +19.06(+0.42%)
Sep 24, 2020 4544 4568 4449 4525 0 -8.96(-0.20%)
Sep 23, 2020 4636 4682 4531 4534 0 -102.77(-2.22%)
Sep 22, 2020 4637 4726 4596 4637 0 +20.24(+0.44%)
Sep 21, 2020 4628 4689 4531 4617 0 -66.60(-1.42%)
Sep 18, 2020 4657 4714 4605 4684 0 +42.45(+0.91%)
Sep 17, 2020 4603 4680 4548 4641 0 +13.51(+0.29%)
Sep 16, 2020 4701 4719 4619 4628 0 -59.16(-1.26%)
Sep 15, 2020 4811 4815 4670 4687 0 -85.09(-1.78%)
Sep 14, 2020 4777 4850 4742 4772 0 +16.87(+0.35%)
Sep 11, 2020 4779 4831 4717 4755 0 -7.01(-0.15%)
Sep 10, 2020 4753 4860 4732 4762 0 +18.04(+0.38%)
Sep 09, 2020 4701 4801 4681 4744 0 +80.29(+1.72%)
Sep 08, 2020 4710 4743 4609 4664 0 -68.51(-1.45%)
Sep 04, 2020 4723 4760 4585 4732 0 +54.34(+1.16%)
Sep 03, 2020 4819 4828 4628 4678 0 -136.87(-2.84%)
Sep 02, 2020 4758 4845 4749 4815 0 +50.65(+1.06%)
Sep 01, 2020 4756 4793 4668 4764 0 -13.58(-0.28%)
Aug 31, 2020 4835 4867 4767 4778 0 -51.31(-1.06%)
Aug 28, 2020 4843 4884 4745 4829 0 -18.77(-0.39%)
Aug 27, 2020 4885 4926 4810 4848 0 -1.56(-0.03%)
Aug 26, 2020 4881 4930 4838 4849 0 -59.38(-1.21%)
Aug 25, 2020 4903 4957 4830 4909 0 +37.26(+0.76%)
Aug 24, 2020 4940 4979 4835 4871 0 -48.85(-0.99%)
Aug 21, 2020 4930 4989 4893 4920 0 -49.43(-0.99%)
Aug 20, 2020 4948 4999 4917 4970 0 -5.42(-0.11%)
Aug 19, 2020 5000 5036 4957 4975 0 -10.15(-0.20%)
Aug 18, 2020 5001 5012 4921 4985 0 -20.20(-0.40%)
Aug 17, 2020 5012 5046 4983 5005 0 +15.44(+0.31%)
Aug 14, 2020 4969 5013 4934 4990 0 -2.24(-0.04%)
Aug 13, 2020 5004 5066 4969 4992 0 -9.90(-0.20%)
Aug 12, 2020 5061 5126 4953 5002 0 -3.88(-0.08%)
Aug 11, 2020 5120 5182 4966 5006 0 -68.15(-1.34%)
Aug 10, 2020 5142 5167 5059 5074 0 -64.02(-1.25%)
Aug 07, 2020 5131 5193 5058 5138 0 -63.62(-1.22%)
Aug 06, 2020 5118 5405 5068 5202 0 +132.64(+2.62%)
Aug 05, 2020 5071 5107 4966 5069 0 +44.97(+0.90%)
Aug 04, 2020 4935 5038 4883 5024 0 +66.38(+1.34%)
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.