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 (%)
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%)
Dec 01, 2015 6885 7141 6855 7059 0 +202.35(+2.95%)
Nov 30, 2015 7128 7172 6710 6857 0 -287.10(-4.02%)
Nov 27, 2015 7048 7235 7032 7144 0 +103.28(+1.47%)
Nov 25, 2015 7041 7041 7041 7041 0 +103.27(+1.49%)
Nov 24, 2015 6806 7034 6763 6938 0 +123.83(+1.82%)
Nov 23, 2015 6814 6858 6806 6814 0 +186.16(+2.81%)
Nov 20, 2015 6599 6711 6537 6628 0 +64.88(+0.99%)
Nov 19, 2015 6627 6726 6505 6563 0 -60.79(-0.92%)
Nov 18, 2015 6554 6641 6455 6623 0 +121.31(+1.87%)
Nov 17, 2015 6452 6611 6356 6502 0 +83.54(+1.30%)
Nov 16, 2015 6502 6624 6325 6419 0 -69.85(-1.08%)
Nov 13, 2015 6470 6588 6377 6488 0 -5.07(-0.08%)
Nov 12, 2015 6511 6617 6395 6493 0 -55.74(-0.85%)
Nov 11, 2015 6666 6803 6530 6549 0 -92.95(-1.40%)
Nov 10, 2015 6489 6690 6452 6642 0 +155.46(+2.40%)
Nov 09, 2015 6590 6663 6463 6487 0 -131.47(-1.99%)
Nov 06, 2015 6552 6662 6413 6618 0 +46.47(+0.71%)
Nov 05, 2015 6336 6740 6161 6572 0 +256.98(+4.07%)
Nov 04, 2015 6681 6868 6017 6315 0 -307.79(-4.65%)
Nov 03, 2015 6625 6688 6575 6623 0 -28.41(-0.43%)
Nov 02, 2015 6628 6759 6569 6651 0 +55.04(+0.83%)
Oct 30, 2015 6628 6697 6570 6596 0 -44.03(-0.66%)
Oct 29, 2015 6686 6761 6593 6640 0 -62.94(-0.94%)
Oct 28, 2015 6548 6753 6447 6703 0 +189.97(+2.92%)
Oct 27, 2015 6470 6589 6449 6513 0 +27.15(+0.42%)
Oct 26, 2015 6474 6558 6401 6486 0 -0.27(-0.00%)
Oct 23, 2015 6397 6543 6360 6486 0 +163.48(+2.59%)
Oct 22, 2015 6415 6462 6238 6323 0 -40.71(-0.64%)
Oct 21, 2015 6463 6489 6287 6363 0 -71.51(-1.11%)
Oct 20, 2015 6506 6562 6354 6435 0 -72.27(-1.11%)
Oct 19, 2015 6512 6597 6408 6507 0 -19.28(-0.30%)
Oct 16, 2015 6485 6687 6383 6526 0 +131.61(+2.06%)
Oct 15, 2015 6323 6406 6201 6395 0 +90.64(+1.44%)
Oct 14, 2015 6390 6494 6270 6304 0 -90.52(-1.42%)
Oct 13, 2015 6586 6667 6372 6395 0 -226.68(-3.42%)
Oct 12, 2015 6545 6690 6511 6621 0 +97.84(+1.50%)
Oct 09, 2015 6401 6579 6353 6523 0 +135.61(+2.12%)
Oct 08, 2015 6265 6404 6196 6388 0 +107.87(+1.72%)
Oct 07, 2015 6496 6548 6175 6280 0 -222.88(-3.43%)
Oct 06, 2015 6582 6697 6440 6503 0 -195.65(-2.92%)
Oct 05, 2015 6640 6714 6537 6698 0 +124.49(+1.89%)
Oct 02, 2015 6406 6584 6336 6574 0 +109.21(+1.69%)
Oct 01, 2015 6439 6485 6303 6465 0 +29.09(+0.45%)
Sep 30, 2015 6492 6557 6330 6436 0 +15.48(+0.24%)
Sep 29, 2015 6372 6552 6283 6420 0 +52.21(+0.82%)
Sep 28, 2015 6528 6570 6255 6368 0 -180.94(-2.76%)
Sep 25, 2015 6797 6804 6509 6549 0 -189.76(-2.82%)
Sep 24, 2015 6744 6772 6598 6739 0 -52.23(-0.77%)
Sep 23, 2015 6813 6875 6713 6791 0 +5.94(+0.09%)
Sep 22, 2015 6696 6796 6579 6785 0 +40.91(+0.61%)
Sep 21, 2015 6873 6966 6694 6744 0 -72.03(-1.06%)
Sep 18, 2015 6892 6992 6743 6816 0 -134.58(-1.94%)
Sep 17, 2015 6784 7024 6754 6951 0 +178.52(+2.64%)
Sep 16, 2015 6664 6795 6599 6772 0 +144.82(+2.19%)
Sep 15, 2015 6514 6662 6499 6627 0 +117.45(+1.80%)
Sep 14, 2015 6662 6692 6484 6510 0 -142.26(-2.14%)
Sep 11, 2015 6557 6675 6504 6652 0 +44.15(+0.67%)
Sep 10, 2015 6528 6667 6506 6608 0 +70.88(+1.08%)
Sep 09, 2015 6629 6696 6505 6537 0 -59.49(-0.90%)
Sep 08, 2015 6589 6638 6486 6597 0 +84.58(+1.30%)
Sep 04, 2015 6512 6512 6512 6512 0 -18.35(-0.28%)
Sep 03, 2015 6666 6723 6457 6530 0 -87.33(-1.32%)
Sep 02, 2015 6692 6766 6492 6618 0 +20.04(+0.30%)
Sep 01, 2015 6641 6757 6552 6598 0 -190.21(-2.80%)
Aug 31, 2015 6732 6859 6683 6788 0 +10.24(+0.15%)
Aug 28, 2015 6808 6859 6681 6778 0 -56.25(-0.82%)
Aug 27, 2015 6822 6896 6694 6834 0 +73.39(+1.09%)
Aug 26, 2015 6746 6842 6549 6760 0 +139.35(+2.10%)
Aug 25, 2015 6721 6847 6591 6621 0 +75.10(+1.15%)
Aug 24, 2015 6491 6830 6319 6546 0 -459.46(-6.56%)
Aug 21, 2015 7111 7147 6860 7006 0 -142.33(-1.99%)
Aug 20, 2015 7278 7342 7138 7148 0 -167.71(-2.29%)
Aug 19, 2015 7345 7418 7276 7316 0 -66.90(-0.91%)
Aug 18, 2015 7418 7523 7357 7382 0 -32.62(-0.44%)
Aug 17, 2015 7325 7480 7254 7415 0 +61.54(+0.84%)
Aug 14, 2015 7230 7361 7159 7354 0 +100.73(+1.39%)
Aug 13, 2015 7234 7330 7177 7253 0 +22.41(+0.31%)
Aug 12, 2015 7253 7301 7091 7230 0 -77.92(-1.07%)
Aug 11, 2015 7243 7380 7186 7308 0 +5.30(+0.07%)
Aug 10, 2015 7224 7393 7170 7303 0 +114.50(+1.59%)
Aug 07, 2015 7097 7220 6960 7189 0 +44.13(+0.62%)
Aug 06, 2015 7438 7581 7080 7144 0 -394.22(-5.23%)
Aug 05, 2015 7146 7593 6966 7539 0 +995.11(+15.21%)
Aug 04, 2015 6432 6627 6419 6543 0 +123.23(+1.92%)
Aug 03, 2015 6435 6521 6341 6420 0 +19.17(+0.30%)
Jul 31, 2015 6406 6502 6336 6401 0 +5.19(+0.08%)
Jul 30, 2015 6345 6430 6281 6396 0 +35.67(+0.56%)
Jul 29, 2015 6384 6421 6271 6360 0 -19.33(-0.30%)
Jul 28, 2015 6346 6414 6223 6380 0 +73.01(+1.16%)
Jul 27, 2015 6348 6367 6269 6307 0 -42.03(-0.66%)
Jul 24, 2015 6413 6496 6301 6349 0 -81.02(-1.26%)
Jul 23, 2015 6520 6526 6372 6430 0 -63.07(-0.97%)
Jul 22, 2015 6406 6545 6392 6493 0 +58.04(+0.90%)
Jul 21, 2015 6488 6520 6340 6435 0 -54.68(-0.84%)
Jul 20, 2015 6609 6648 6446 6489 0 -121.25(-1.83%)
Jul 17, 2015 6690 6754 6597 6611 0 -83.15(-1.24%)
Jul 16, 2015 6637 6713 6571 6694 0 +93.76(+1.42%)
Jul 15, 2015 6717 6753 6574 6600 0 -95.03(-1.42%)
Jul 14, 2015 6712 6744 6619 6695 0 -5.68(-0.08%)
Jul 13, 2015 6665 6823 6624 6701 0 +111.44(+1.69%)
Jul 10, 2015 6524 6618 6455 6589 0 +104.76(+1.62%)
Jul 09, 2015 6661 6704 6428 6484 0 -76.29(-1.16%)
Jul 08, 2015 6690 6727 6507 6561 0 -194.39(-2.88%)
Jul 07, 2015 6686 6771 6555 6755 0 +65.46(+0.98%)
Jul 06, 2015 6618 6729 6582 6690 0 +11.84(+0.18%)
Jul 02, 2015 6678 6678 6678 6678 0 -65.18(-0.97%)
Jul 01, 2015 6595 6790 6543 6743 0 +177.38(+2.70%)
Jun 30, 2015 6630 6703 6530 6566 0 -22.74(-0.35%)
Jun 29, 2015 6615 6711 6544 6588 0 -63.05(-0.95%)
Jun 26, 2015 6689 6745 6616 6651 0 -10.99(-0.16%)
Jun 25, 2015 6647 6741 6604 6662 0 +36.56(+0.55%)
Jun 24, 2015 6671 6706 6589 6626 0 -39.31(-0.59%)
Jun 23, 2015 6652 6690 6605 6665 0 +19.48(+0.29%)
Jun 22, 2015 6621 6694 6578 6646 0 +57.79(+0.88%)
Jun 19, 2015 6616 6642 6526 6588 0 -14.61(-0.22%)
Jun 18, 2015 6572 6688 6527 6603 0 +55.54(+0.85%)
Jun 17, 2015 6576 6641 6477 6547 0 -23.73(-0.36%)
Jun 16, 2015 6368 6586 6367 6571 0 +189.09(+2.96%)
Jun 15, 2015 6350 6452 6316 6382 0 -33.46(-0.52%)
Jun 12, 2015 6424 6466 6348 6415 0 -42.99(-0.67%)
Jun 11, 2015 6361 6496 6352 6458 0 +100.56(+1.58%)
Jun 10, 2015 6280 6406 6225 6358 0 +87.57(+1.40%)
Jun 09, 2015 6251 6293 6166 6270 0 +11.58(+0.19%)
Jun 08, 2015 6304 6341 6225 6258 0 -57.44(-0.91%)
Jun 05, 2015 6255 6338 6215 6316 0 +65.06(+1.04%)
Jun 04, 2015 6330 6361 6216 6251 0 -108.13(-1.70%)
Jun 03, 2015 6351 6410 6292 6359 0 +30.81(+0.49%)
Jun 02, 2015 6271 6380 6198 6328 0 +61.66(+0.98%)
Jun 01, 2015 6203 6349 6099 6266 0 +81.15(+1.31%)
May 29, 2015 6205 6259 6123 6185 0 -18.84(-0.30%)
May 28, 2015 6184 6218 6115 6204 0 +25.86(+0.42%)
May 27, 2015 6135 6214 6109 6178 0 +51.89(+0.85%)
May 26, 2015 6126 6152 6022 6126 0 -33.42(-0.54%)
May 22, 2015 6160 6160 6160 6160 0 -39.36(-0.63%)
May 21, 2015 6197 6315 6119 6199 0 -8.10(-0.13%)
May 20, 2015 6104 6305 6064 6207 0 +113.48(+1.86%)
May 19, 2015 6147 6191 6066 6094 0 -71.62(-1.16%)
May 18, 2015 6006 6169 5990 6165 0 +136.95(+2.27%)
May 15, 2015 6090 6157 6016 6028 0 -45.44(-0.75%)
May 14, 2015 5996 6228 5883 6074 0 +192.37(+3.27%)
May 13, 2015 5819 5902 5724 5881 0 +38.71(+0.66%)
May 12, 2015 5766 5862 5678 5843 0 +46.36(+0.80%)
May 11, 2015 5878 5938 5772 5796 0 -83.75(-1.42%)
May 08, 2015 5815 5925 5802 5880 0 +100.83(+1.74%)
May 07, 2015 6108 6165 5745 5779 0 -363.44(-5.92%)
May 06, 2015 5715 6168 5689 6143 0 +532.37(+9.49%)
May 05, 2015 5663 5704 5588 5610 0 -51.37(-0.91%)
May 04, 2015 5693 5760 5633 5662 0 -27.16(-0.48%)
May 01, 2015 5532 5712 5527 5689 0 +166.91(+3.02%)
Apr 30, 2015 5726 5742 5499 5522 0 -213.78(-3.73%)
Apr 29, 2015 5884 5935 5715 5736 0 -185.62(-3.13%)
Apr 28, 2015 5915 6022 5848 5921 0 -6.72(-0.11%)
Apr 27, 2015 6076 6151 5905 5928 0 -135.36(-2.23%)
Apr 24, 2015 6069 6129 6009 6063 0 -13.97(-0.23%)
Apr 23, 2015 6007 6142 5960 6077 0 +70.72(+1.18%)
Apr 22, 2015 6020 6080 5905 6007 0 -6.24(-0.10%)
Apr 21, 2015 6003 6080 5957 6013 0 -1.67(-0.03%)
Apr 20, 2015 5953 6091 5931 6015 0 +78.73(+1.33%)
Apr 17, 2015 5998 6048 5907 5936 0 -99.47(-1.65%)
Apr 16, 2015 6052 6113 6003 6035 0 -31.70(-0.52%)
Apr 15, 2015 6055 6132 6017 6067 0 +29.99(+0.50%)
Apr 14, 2015 5992 6073 5914 6037 0 +42.97(+0.72%)
Apr 13, 2015 5982 6032 5964 5994 0 +17.24(+0.29%)
Apr 10, 2015 5937 6001 5899 5977 0 +74.04(+1.25%)
Apr 09, 2015 5863 5991 5808 5903 0 +44.47(+0.76%)
Apr 08, 2015 5834 5909 5794 5858 0 +39.58(+0.68%)
Apr 07, 2015 1656 5840 5813 5819 0 -8.30(-0.14%)
Apr 06, 2015 1650 5836 5809 5827 0 +4.27(+0.07%)
Apr 02, 2015 1651 5823 5823 5823 0 +4.26(+0.07%)
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.