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 (%)
Nov 30, 2016 5320 5336 5168 5192 0 -98.58(-1.86%)
Nov 29, 2016 5322 5367 5274 5290 0 -27.70(-0.52%)
Nov 28, 2016 5375 5400 5305 5318 0 -40.86(-0.76%)
Nov 25, 2016 5381 5401 5341 5359 0 +15.54(+0.29%)
Nov 23, 2016 5343 5343 5343 5343 0 -1336.48(-20.01%)
Nov 22, 2016 6687 6732 6640 6680 0 +1.89(+0.03%)
Nov 21, 2016 6704 6734 6626 6678 0 -2.25(-0.03%)
Nov 18, 2016 6723 6788 6604 6680 0 -45.86(-0.68%)
Nov 17, 2016 6758 6813 6690 6726 0 +15.26(+0.23%)
Nov 16, 2016 6680 6746 6629 6711 0 +22.42(+0.34%)
Nov 15, 2016 6741 6782 6656 6688 0 -55.16(-0.82%)
Nov 14, 2016 6794 6876 6691 6743 0 +6.55(+0.10%)
Nov 11, 2016 6636 6803 6591 6737 0 +84.25(+1.27%)
Nov 10, 2016 6708 6786 6570 6653 0 +20.98(+0.32%)
Nov 09, 2016 6372 6670 6363 6632 0 +246.95(+3.87%)
Nov 08, 2016 6352 6442 6314 6385 0 +17.09(+0.27%)
Nov 07, 2016 6398 6448 6315 6368 0 +62.02(+0.98%)
Nov 04, 2016 6382 6458 6274 6306 0 -88.30(-1.38%)
Nov 03, 2016 6371 6541 6251 6394 0 -25.19(-0.39%)
Nov 02, 2016 6479 6531 6375 6419 0 -52.03(-0.80%)
Nov 01, 2016 6426 6531 6394 6471 0 +25.69(+0.40%)
Oct 31, 2016 6507 6520 6415 6445 0 -53.10(-0.82%)
Oct 28, 2016 6527 6608 6452 6499 0 -40.81(-0.62%)
Oct 27, 2016 6741 6756 6510 6539 0 -166.18(-2.48%)
Oct 26, 2016 6649 6855 6603 6706 0 -227.07(-3.28%)
Oct 25, 2016 7023 7037 6919 6933 0 -104.23(-1.48%)
Oct 24, 2016 7050 7094 7005 7037 0 +31.39(+0.45%)
Oct 21, 2016 6964 7042 6934 7005 0 -2.31(-0.03%)
Oct 20, 2016 7002 7064 6966 7008 0 -13.44(-0.19%)
Oct 19, 2016 7047 7069 6985 7021 0 -17.67(-0.25%)
Oct 18, 2016 7057 7099 6991 7039 0 +45.81(+0.66%)
Oct 17, 2016 7004 7077 6970 6993 0 -16.57(-0.24%)
Oct 14, 2016 7007 7053 6947 7010 0 +28.57(+0.41%)
Oct 13, 2016 6995 7057 6929 6981 0 -55.06(-0.78%)
Oct 12, 2016 7023 7078 6971 7036 0 +25.22(+0.36%)
Oct 11, 2016 7130 7172 6952 7011 0 -125.99(-1.77%)
Oct 10, 2016 7071 7193 7047 7137 0 +83.75(+1.19%)
Oct 07, 2016 7056 7059 7050 7053 0 +39.04(+0.56%)
Oct 06, 2016 6987 7042 6906 7014 0 -9.14(-0.13%)
Oct 05, 2016 6996 7071 6964 7023 0 +46.20(+0.66%)
Oct 04, 2016 6915 7012 6870 6977 0 +205.14(+3.03%)
Sep 26, 2016 6808 6862 6754 6772 0 -61.26(-0.90%)
Sep 23, 2016 6800 6880 6786 6833 0 +25.38(+0.37%)
Sep 22, 2016 6751 6852 6726 6808 0 +83.84(+1.25%)
Sep 21, 2016 6675 6745 6641 6724 0 +63.56(+0.95%)
Sep 20, 2016 6720 6771 6642 6660 0 -32.47(-0.49%)
Sep 19, 2016 6680 6770 6658 6693 0 +11.90(+0.18%)
Sep 16, 2016 6674 6700 6611 6681 0 +16.10(+0.24%)
Sep 15, 2016 6627 6690 6576 6665 0 +60.35(+0.91%)
Sep 14, 2016 6645 6708 6570 6604 0 -24.64(-0.37%)
Sep 13, 2016 6669 6703 6574 6629 0 -106.22(-1.58%)
Sep 12, 2016 6666 6770 6638 6735 0 +53.12(+0.79%)
Sep 09, 2016 6767 6814 6680 6682 0 -150.70(-2.21%)
Sep 08, 2016 6839 6873 6786 6833 0 -6.31(-0.09%)
Sep 07, 2016 6791 6859 6755 6839 0 +32.15(+0.47%)
Sep 06, 2016 6782 6829 6755 6807 0 +36.12(+0.53%)
Sep 02, 2016 6771 6771 6771 6771 0 +58.34(+0.87%)
Sep 01, 2016 6713 6767 6648 6713 0 -36.11(-0.54%)
Aug 31, 2016 6808 6818 6698 6749 0 -65.10(-0.96%)
Aug 30, 2016 6760 6851 6711 6814 0 +61.49(+0.91%)
Aug 29, 2016 6724 6804 6707 6752 0 +18.42(+0.27%)
Aug 26, 2016 6772 6798 6687 6734 0 -27.47(-0.41%)
Aug 25, 2016 6832 6850 6730 6761 0 -60.35(-0.88%)
Aug 24, 2016 6852 6896 6787 6822 0 -20.10(-0.29%)
Aug 23, 2016 6783 6853 6752 6842 0 +96.22(+1.43%)
Aug 22, 2016 6661 6780 6646 6746 0 +63.36(+0.95%)
Aug 19, 2016 6670 6735 6644 6682 0 +28.90(+0.43%)
Aug 18, 2016 6627 6683 6592 6653 0 +27.30(+0.41%)
Aug 17, 2016 6642 6671 6576 6626 0 -9.80(-0.15%)
Aug 16, 2016 6780 6789 6617 6636 0 -150.96(-2.22%)
Aug 15, 2016 6793 6834 6698 6787 0 -4.17(-0.06%)
Aug 12, 2016 6646 6889 6549 6791 0 +135.39(+2.03%)
Aug 11, 2016 6699 6765 6611 6656 0 -40.91(-0.61%)
Aug 10, 2016 6849 6851 6626 6696 0 -173.84(-2.53%)
Aug 09, 2016 6930 6954 6836 6870 0 -60.29(-0.87%)
Aug 08, 2016 6996 7013 6854 6931 0 -68.49(-0.98%)
Aug 05, 2016 7146 7162 6966 6999 0 -112.90(-1.59%)
Aug 04, 2016 7220 7260 7080 7112 0 +75.10(+1.07%)
Aug 03, 2016 7047 7088 6991 7037 0 -40.18(-0.57%)
Aug 02, 2016 7146 7180 7042 7077 0 -68.61(-0.96%)
Aug 01, 2016 7149 7245 7097 7146 0 +5.33(+0.07%)
Jul 29, 2016 7161 7195 7107 7140 0 -14.37(-0.20%)
Jul 28, 2016 7223 7243 7070 7155 0 -123.31(-1.69%)
Jul 27, 2016 6964 7317 6923 7278 0 +408.17(+5.94%)
Jul 26, 2016 6929 6959 6833 6870 0 -39.35(-0.57%)
Jul 25, 2016 6930 6966 6845 6909 0 -29.95(-0.43%)
Jul 22, 2016 6913 6974 6866 6939 0 +21.70(+0.31%)
Jul 21, 2016 6939 6995 6869 6917 0 -23.63(-0.34%)
Jul 20, 2016 6924 6997 6895 6941 0 +31.27(+0.45%)
Jul 19, 2016 6928 6987 6885 6910 0 -56.53(-0.81%)
Jul 18, 2016 7017 7035 6926 6966 0 -35.24(-0.50%)
Jul 15, 2016 7043 7173 6955 7002 0 -4.07(-0.06%)
Jul 14, 2016 6968 7074 6912 7006 0 +73.74(+1.06%)
Jul 13, 2016 6978 7032 6909 6932 0 -15.98(-0.23%)
Jul 12, 2016 6830 7018 6810 6948 0 +157.91(+2.33%)
Jul 11, 2016 6768 6859 6697 6790 0 +33.05(+0.49%)
Jul 08, 2016 6757 6832 6677 6757 0 +87.19(+1.31%)
Jul 07, 2016 6690 6733 6638 6670 0 +8.32(+0.12%)
Jul 06, 2016 6661 6661 6661 6661 0 +76.90(+1.17%)
Jul 05, 2016 6629 6649 6542 6585 0 -59.81(-0.90%)
Jul 01, 2016 6644 6644 6644 6644 0 -43.50(-0.65%)
Jun 30, 2016 6593 6704 6529 6688 0 +117.40(+1.79%)
Jun 29, 2016 6604 6641 6548 6570 0 +39.38(+0.60%)
Jun 28, 2016 6491 6599 6479 6531 0 +66.32(+1.03%)
Jun 27, 2016 6487 6546 6381 6465 0 -62.82(-0.96%)
Jun 24, 2016 6491 6661 6456 6528 0 -227.78(-3.37%)
Jun 23, 2016 6682 6778 6634 6755 0 +140.44(+2.12%)
Jun 22, 2016 6625 6752 6553 6615 0 +11.09(+0.17%)
Jun 21, 2016 6622 6685 6581 6604 0 -22.28(-0.34%)
Jun 20, 2016 6602 6708 6578 6626 0 +122.22(+1.88%)
Jun 17, 2016 6670 6672 6475 6504 0 -133.15(-2.01%)
Jun 16, 2016 6547 6675 6505 6637 0 +46.95(+0.71%)
Jun 15, 2016 6647 6709 6546 6590 0 -46.03(-0.69%)
Jun 14, 2016 6596 6723 6572 6636 0 +26.53(+0.40%)
Jun 13, 2016 6681 6711 6581 6610 0 -111.42(-1.66%)
Jun 10, 2016 6753 6774 6676 6721 0 -107.17(-1.57%)
Jun 09, 2016 6782 6873 6770 6828 0 -7.14(-0.10%)
Jun 08, 2016 6862 6901 6762 6835 0 -38.35(-0.56%)
Jun 07, 2016 6857 6913 6817 6874 0 +18.69(+0.27%)
Jun 06, 2016 6871 6915 6824 6855 0 +1.74(+0.03%)
Jun 03, 2016 6894 6923 6797 6853 0 -43.68(-0.63%)
Jun 02, 2016 6807 6943 6772 6897 0 +59.47(+0.87%)
Jun 01, 2016 6791 6879 6755 6837 0 +30.08(+0.44%)
May 31, 2016 6871 6928 6755 6807 0 -56.79(-0.83%)
May 27, 2016 6864 6864 6864 6864 0 +9.47(+0.14%)
May 26, 2016 6925 6951 6822 6855 0 -85.33(-1.23%)
May 25, 2016 7009 7068 6912 6940 0 -52.50(-0.75%)
May 24, 2016 6862 7029 6852 6993 0 +148.19(+2.17%)
May 23, 2016 6835 6935 6778 6844 0 -8.29(-0.12%)
May 20, 2016 6811 6904 6774 6853 0 +82.36(+1.22%)
May 19, 2016 6826 6897 6684 6770 0 -90.40(-1.32%)
May 18, 2016 6842 6958 6795 6861 0 +8.81(+0.13%)
May 17, 2016 7026 7069 6819 6852 0 -171.58(-2.44%)
May 16, 2016 6928 7095 6864 7023 0 +92.62(+1.34%)
May 13, 2016 7098 7145 6902 6931 0 -178.23(-2.51%)
May 12, 2016 7097 7163 6900 7109 0 +105.94(+1.51%)
May 11, 2016 7125 7166 6952 7003 0 -108.26(-1.52%)
May 10, 2016 7139 7192 7018 7111 0 +3.14(+0.04%)
May 09, 2016 7045 7204 7029 7108 0 +40.41(+0.57%)
May 06, 2016 7077 7166 6943 7068 0 -34.19(-0.48%)
May 05, 2016 7108 7170 7048 7102 0 -7.42(-0.10%)
May 04, 2016 6872 7202 6825 7109 0 +209.42(+3.04%)
May 03, 2016 6975 7092 6871 6900 0 -91.12(-1.30%)
May 02, 2016 6931 7046 6888 6991 0 +54.63(+0.79%)
Apr 29, 2016 7019 7085 6852 6936 0 -109.12(-1.55%)
Apr 28, 2016 7094 7153 6994 7046 0 -69.93(-0.98%)
Apr 27, 2016 7106 7166 7046 7116 0 -4.77(-0.07%)
Apr 26, 2016 7054 7161 6967 7120 0 +63.18(+0.90%)
Apr 25, 2016 7033 7118 6984 7057 0 +6.98(+0.10%)
Apr 22, 2016 7044 7119 6987 7050 0 -18.36(-0.26%)
Apr 21, 2016 7168 7232 6979 7069 0 -123.78(-1.72%)
Apr 20, 2016 7154 7277 7080 7192 0 +32.99(+0.46%)
Apr 19, 2016 7064 7229 7023 7159 0 +72.66(+1.03%)
Apr 18, 2016 7011 7143 6984 7087 0 +34.79(+0.49%)
Apr 15, 2016 7050 7105 6999 7052 0 -2.55(-0.04%)
Apr 14, 2016 7051 7126 7017 7054 0 +12.43(+0.18%)
Apr 13, 2016 7052 7089 6976 7042 0 +21.56(+0.31%)
Apr 12, 2016 6951 7106 6905 7020 0 +89.15(+1.29%)
Apr 11, 2016 6976 7038 6861 6931 0 -12.07(-0.17%)
Apr 08, 2016 6929 7004 6844 6943 0 +40.39(+0.59%)
Apr 07, 2016 6899 6961 6819 6903 0 -34.90(-0.50%)
Apr 06, 2016 6823 6995 6820 6938 0 +137.53(+2.02%)
Apr 05, 2016 6776 6875 6746 6800 0 -25.74(-0.38%)
Apr 04, 2016 6884 6936 6791 6826 0 -33.08(-0.48%)
Apr 01, 2016 6743 6879 6687 6859 0 +62.96(+0.93%)
Mar 31, 2016 6728 6848 6696 6796 0 +62.49(+0.93%)
Mar 30, 2016 6760 6821 6698 6734 0 -5.14(-0.08%)
Mar 29, 2016 6505 6748 6491 6739 0 +237.12(+3.65%)
Mar 28, 2016 6454 6526 6383 6502 0 +54.01(+0.84%)
Mar 24, 2016 6448 6448 6448 6448 0 -37.23(-0.57%)
Mar 23, 2016 6640 6685 6482 6485 0 -166.80(-2.51%)
Mar 22, 2016 6545 6716 6526 6652 0 +42.03(+0.64%)
Mar 21, 2016 6642 6721 6557 6610 0 -50.89(-0.76%)
Mar 18, 2016 6666 6781 6517 6661 0 +8.80(+0.13%)
Mar 17, 2016 6634 6702 6505 6652 0 +17.70(+0.27%)
Mar 16, 2016 6588 6700 6527 6634 0 +45.06(+0.68%)
Mar 15, 2016 6617 6702 6544 6589 0 -62.63(-0.94%)
Mar 14, 2016 6667 6760 6580 6652 0 -28.22(-0.42%)
Mar 11, 2016 6581 6790 6552 6680 0 +163.32(+2.51%)
Mar 10, 2016 6562 6661 6422 6517 0 -26.65(-0.41%)
Mar 09, 2016 6614 6655 6477 6543 0 -34.00(-0.52%)
Mar 08, 2016 6575 6655 6504 6577 0 +7.20(+0.11%)
Mar 07, 2016 6518 6650 6482 6570 0 +30.46(+0.47%)
Mar 04, 2016 6524 6600 6439 6540 0 +26.06(+0.40%)
Mar 03, 2016 6402 6543 6348 6513 0 +118.86(+1.86%)
Mar 02, 2016 6315 6427 6223 6395 0 +79.30(+1.26%)
Mar 01, 2016 6318 6383 6183 6315 0 +23.65(+0.38%)
Feb 29, 2016 6436 6495 6253 6292 0 -170.34(-2.64%)
Feb 26, 2016 6417 6570 6333 6462 0 +84.36(+1.32%)
Feb 25, 2016 6272 6415 6191 6378 0 +96.52(+1.54%)
Feb 24, 2016 6155 6309 6107 6281 0 +80.01(+1.29%)
Feb 23, 2016 6267 6342 6191 6201 0 -93.46(-1.48%)
Feb 22, 2016 6213 6390 6134 6295 0 +167.35(+2.73%)
Feb 19, 2016 6095 6212 6020 6127 0 +26.73(+0.44%)
Feb 18, 2016 6272 6308 6051 6101 0 -191.55(-3.04%)
Feb 17, 2016 6166 6354 6125 6292 0 +186.68(+3.06%)
Feb 16, 2016 6055 6141 5971 6105 0 +92.48(+1.54%)
Feb 12, 2016 6013 6013 6013 6013 0 +197.30(+3.39%)
Feb 11, 2016 5687 5883 5636 5816 0 +26.37(+0.46%)
Feb 10, 2016 5941 6191 5713 5789 0 -593.94(-9.30%)
Feb 09, 2016 6737 6828 6307 6383 0 -108.35(-1.67%)
Feb 08, 2016 6288 6529 6157 6492 0 +151.44(+2.39%)
Feb 05, 2016 6505 6601 6309 6340 0 -134.96(-2.08%)
Feb 04, 2016 6159 6644 6034 6475 0 +280.18(+4.52%)
Feb 03, 2016 6226 6357 6041 6195 0 -6.87(-0.11%)
Feb 02, 2016 6401 6428 6140 6202 0 -289.81(-4.46%)
Feb 01, 2016 6359 6556 6339 6492 0 +96.61(+1.51%)
Jan 29, 2016 6306 6423 6262 6395 0 +115.12(+1.83%)
Jan 28, 2016 6291 6435 6152 6280 0 +48.93(+0.79%)
Jan 27, 2016 6313 6417 6193 6231 0 -110.23(-1.74%)
Jan 26, 2016 6329 6408 6288 6341 0 +9.38(+0.15%)
Jan 25, 2016 6360 6445 6260 6332 0 -64.85(-1.01%)
Jan 22, 2016 6342 6415 6269 6397 0 +151.09(+2.42%)
Jan 21, 2016 6301 6336 6174 6245 0 -24.07(-0.38%)
Jan 20, 2016 6144 6349 6020 6270 0 +70.26(+1.13%)
Jan 19, 2016 6324 6388 6111 6199 0 -39.65(-0.64%)
Jan 15, 2016 6239 6239 6239 6239 0 -218.84(-3.39%)
Jan 14, 2016 6252 6490 6204 6458 0 +215.12(+3.45%)
Jan 13, 2016 6262 6391 6178 6243 0 -57.33(-0.91%)
Jan 12, 2016 6198 6365 6140 6300 0 +153.54(+2.50%)
Jan 11, 2016 6321 6369 6052 6146 0 -146.37(-2.33%)
Jan 08, 2016 6602 6695 6251 6293 0 -285.56(-4.34%)
Jan 07, 2016 6598 6672 6501 6578 0 -127.20(-1.90%)
Jan 06, 2016 6586 6825 6570 6706 0 +54.78(+0.82%)
Jan 05, 2016 6665 6739 6571 6651 0 +14.44(+0.22%)
Jan 04, 2016 6696 6802 6494 6636 0 -163.87(-2.41%)
Dec 31, 2015 6800 6800 6800 6800 0 -61.35(-0.89%)
Dec 30, 2015 6930 7005 6813 6862 0 -69.48(-1.00%)
Dec 29, 2015 6850 6989 6808 6931 0 +114.94(+1.69%)
Dec 28, 2015 6849 6918 6719 6816 0 -47.84(-0.70%)
Dec 24, 2015 6864 6864 6864 6864 0 -66.52(-0.96%)
Dec 23, 2015 6946 7051 6885 6930 0 +11.16(+0.16%)
Dec 22, 2015 6938 6999 6826 6919 0 +4.63(+0.07%)
Dec 21, 2015 6829 6935 6787 6915 0 +132.54(+1.95%)
Dec 18, 2015 6774 6879 6688 6782 0 -38.46(-0.56%)
Dec 17, 2015 6850 6923 6764 6821 0 -26.65(-0.39%)
Dec 16, 2015 6886 6928 6765 6847 0 +13.17(+0.19%)
Dec 15, 2015 6811 6963 6765 6834 0 +77.05(+1.14%)
Dec 14, 2015 6729 6782 6620 6757 0 +20.98(+0.31%)
Dec 11, 2015 6769 6844 6655 6736 0 -134.71(-1.96%)
Dec 10, 2015 6951 7010 6838 6871 0 -87.79(-1.26%)
Dec 09, 2015 6897 7118 6815 6959 0 +52.85(+0.77%)
Dec 08, 2015 6848 6982 6778 6906 0 +7.38(+0.11%)
Dec 07, 2015 6982 7025 6842 6898 0 -71.70(-1.03%)
Dec 04, 2015 6902 7035 6833 6970 0 +87.98(+1.28%)
Dec 03, 2015 7120 7178 6819 6882 0 -208.30(-2.94%)
Dec 02, 2015 7062 7219 7017 7090 0 +31.06(+0.44%)
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.