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, 2010 1871 1900 1855 1865 0 -9.28(-0.50%)
Mar 30, 2010 1859 1898 1836 1875 0 +18.73(+1.01%)
Mar 29, 2010 1843 1869 1831 1856 0 +18.06(+0.98%)
Mar 26, 2010 1841 1859 1813 1838 0 -2.73(-0.15%)
Mar 25, 2010 1872 1911 1832 1841 0 -8.57(-0.46%)
Mar 24, 2010 1841 1868 1822 1849 0 +5.12(+0.28%)
Mar 23, 2010 1785 1856 1762 1844 0 +94.67(+5.41%)
Mar 22, 2010 1710 1760 1704 1749 0 +29.42(+1.71%)
Mar 19, 2010 1728 1745 1697 1720 0 -4.87(-0.28%)
Mar 18, 2010 1729 1744 1709 1725 0 -0.65(-0.04%)
Mar 17, 2010 1755 1770 1709 1725 0 -28.29(-1.61%)
Mar 16, 2010 1748 1764 1731 1754 0 +6.59(+0.38%)
Mar 15, 2010 1744 1765 1732 1747 0 -19.92(-1.13%)
Mar 12, 2010 1764 2165 1738 1767 0 +6.33(+0.36%)
Mar 11, 2010 1745 1773 1733 1761 0 +8.00(+0.46%)
Mar 10, 2010 1723 1763 1717 1753 0 +25.64(+1.48%)
Mar 09, 2010 1719 1746 1705 1727 0 +1.70(+0.10%)
Mar 08, 2010 1733 1747 1705 1725 0 -5.18(-0.30%)
Mar 05, 2010 1731 1753 1693 1731 0 +6.68(+0.39%)
Mar 04, 2010 1732 1750 1714 1724 0 -11.93(-0.69%)
Mar 03, 2010 1728 1756 1715 1736 0 +4.34(+0.25%)
Mar 02, 2010 1693 1743 1688 1732 0 +39.25(+2.32%)
Mar 01, 2010 1646 1703 1648 1692 0 +53.43(+3.26%)
Feb 26, 2010 1635 1654 1625 1639 0 -2.85(-0.17%)
Feb 25, 2010 1611 1651 1603 1642 0 +11.16(+0.68%)
Feb 24, 2010 1613 1644 1605 1631 0 +34.84(+2.18%)
Feb 23, 2010 1439 1621 1584 1596 0 -12.62(-0.78%)
Feb 22, 2010 1625 1637 1584 1608 0 -25.43(-1.56%)
Feb 19, 2010 1621 1651 1606 1634 0 -14.39(-0.87%)
Feb 18, 2010 1629 1662 1614 1648 0 +11.81(+0.72%)
Feb 17, 2010 1625 1659 1612 1636 0 +12.06(+0.74%)
Feb 16, 2010 1613 1638 1590 1624 0 +14.54(+0.90%)
Feb 12, 2010 1610 1610 1610 0 +14.88(+0.93%)
Feb 11, 2010 1548 1606 1532 1595 0 +37.81(+2.43%)
Feb 10, 2010 1556 1584 1541 1557 0 -9.86(-0.63%)
Feb 09, 2010 1562 1586 1548 1567 0 +7.89(+0.51%)
Feb 08, 2010 1559 1585 1548 1559 0 -8.00(-0.51%)
Feb 05, 2010 1570 1597 1538 1567 0 -19.81(-1.25%)
Feb 04, 2010 1617 1632 1578 1587 0 -40.85(-2.51%)
Feb 03, 2010 1580 1654 1574 1628 0 +32.98(+2.07%)
Feb 02, 2010 1540 1612 1543 1595 0 +24.84(+1.58%)
Feb 01, 2010 1574 1596 1553 1570 0 -7.03(-0.45%)
Jan 29, 2010 1575 1607 1562 1577 0 +0.02(+0.00%)
Jan 28, 2010 1583 1600 1546 1577 0 +18.61(+1.19%)
Jan 27, 2010 1528 1565 1528 1558 0 +21.33(+1.39%)
Jan 26, 2010 1509 1558 1502 1537 0 +18.37(+1.21%)
Jan 25, 2010 1531 1551 1508 1519 0 -10.86(-0.71%)
Jan 22, 2010 1527 1566 1517 1529 0 -15.12(-0.98%)
Jan 21, 2010 1577 1592 1530 1544 0 -29.74(-1.89%)
Jan 20, 2010 1571 1591 1552 1574 0 -20.03(-1.26%)
Jan 19, 2010 1550 1606 1551 1594 0 +37.16(+2.39%)
Jan 15, 2010 1557 1557 1557 0 -17.20(-1.09%)
Jan 14, 2010 1561 1586 1555 1574 0 +3.47(+0.22%)
Jan 13, 2010 1557 1582 1543 1571 0 +17.61(+1.13%)
Jan 12, 2010 1531 1577 1527 1553 0 +18.21(+1.19%)
Jan 11, 2010 1530 1559 1511 1535 0 +15.91(+1.05%)
Jan 08, 2010 1515 1536 1503 1519 0 -7.30(-0.48%)
Jan 07, 2010 1519 1540 1507 1526 0 -2.69(-0.18%)
Jan 06, 2010 1542 1560 1516 1529 0 -9.80(-0.64%)
Jan 05, 2010 1557 1574 1519 1539 0 -5.88(-0.38%)
Jan 04, 2010 1533 1561 1521 1545 0 +25.34(+1.67%)
Dec 31, 2009 1519 1519 1519 0 +1.44(+0.09%)
Dec 30, 2009 1507 1528 1503 1518 0 -0.27(-0.02%)
Dec 29, 2009 1520 1539 1512 1518 0 -9.40(-0.62%)
Dec 28, 2009 1522 1550 1516 1528 0 +2.74(+0.18%)
Dec 24, 2009 1506 1534 1508 1525 0 +14.61(+0.97%)
Dec 23, 2009 1500 1526 1495 1510 0 +4.94(+0.33%)
Dec 22, 2009 1495 1515 1487 1505 0 +10.17(+0.68%)
Dec 21, 2009 1480 1511 1473 1495 0 +17.06(+1.15%)
Dec 18, 2009 1467 1496 1449 1478 0 +10.98(+0.75%)
Dec 17, 2009 1459 1487 1444 1467 0 -19.02(-1.28%)
Dec 16, 2009 1487 1513 1474 1486 0 -18.00(-1.20%)
Dec 15, 2009 1503 1532 1492 1504 0 -16.20(-1.07%)
Dec 14, 2009 1513 1530 1497 1520 0 +17.83(+1.19%)
Dec 11, 2009 1509 1524 1487 1503 0 -9.40(-0.62%)
Dec 10, 2009 1506 1533 1497 1512 0 +6.78(+0.45%)
Dec 09, 2009 1509 1523 1484 1505 0 -6.56(-0.43%)
Dec 08, 2009 1500 1530 1487 1512 0 +5.28(+0.35%)
Dec 07, 2009 1498 1525 1491 1506 0 +1.95(+0.13%)
Dec 04, 2009 1503 1532 1483 1505 0 +12.21(+0.82%)
Dec 03, 2009 1498 1528 1483 1492 0 -15.58(-1.03%)
Dec 02, 2009 1508 1537 1492 1508 0 -9.43(-0.62%)
Dec 01, 2009 1488 1531 1487 1517 0 +21.85(+1.46%)
Nov 30, 2009 1505 1524 1470 1495 0 -6.86(-0.46%)
Nov 27, 2009 1471 1520 1477 1502 0 -18.35(-1.21%)
Nov 25, 2009 1521 1521 1521 0 -1.27(-0.08%)
Nov 24, 2009 1507 1536 1493 1522 0 +6.54(+0.43%)
Nov 23, 2009 1506 1544 1497 1515 0 +21.25(+1.42%)
Nov 20, 2009 1485 1508 1471 1494 0 -4.39(-0.29%)
Nov 19, 2009 1484 1516 1464 1499 0 +1.30(+0.09%)
Nov 18, 2009 1497 1507 1467 1497 0 +1.56(+0.10%)
Nov 17, 2009 1470 1510 1472 1496 0 +7.90(+0.53%)
Nov 16, 2009 1458 1506 1456 1488 0 +14.11(+0.96%)
Nov 13, 2009 1450 1487 1444 1474 0 +15.62(+1.07%)
Nov 12, 2009 1442 1482 1435 1458 0 +9.34(+0.64%)
Nov 11, 2009 1438 1463 1423 1449 0 +9.77(+0.68%)
Nov 10, 2009 1431 1463 1402 1439 0 -20.69(-1.42%)
Nov 09, 2009 1448 1474 1439 1460 0 +16.29(+1.13%)
Nov 06, 2009 1419 1452 1407 1443 0 +15.57(+1.09%)
Nov 05, 2009 1385 1432 1382 1428 0 +49.46(+3.59%)
Nov 04, 2009 1393 1417 1371 1378 0 -11.58(-0.83%)
Nov 03, 2009 1361 1397 1350 1390 0 +15.43(+1.12%)
Nov 02, 2009 1374 1395 1337 1374 0 +14.93(+1.10%)
Oct 30, 2009 1369 1407 1335 1360 0 -29.06(-2.09%)
Oct 29, 2009 1357 1405 1357 1389 0 +26.25(+1.93%)
Oct 28, 2009 1389 1415 1350 1362 0 -52.32(-3.70%)
Oct 27, 2009 1409 1443 1399 1415 0 -8.39(-0.59%)
Oct 26, 2009 1429 1468 1415 1423 0 -13.82(-0.96%)
Oct 23, 2009 1427 1457 1417 1437 0 -8.61(-0.60%)
Oct 22, 2009 1430 1463 1421 1445 0 -2.16(-0.15%)
Oct 21, 2009 1451 1490 1440 1448 0 -19.33(-1.32%)
Oct 20, 2009 1451 1496 1450 1467 0 -17.45(-1.18%)
Oct 19, 2009 1471 1511 1464 1484 0 +9.82(+0.67%)
Oct 16, 2009 1467 1506 1464 1475 0 -18.18(-1.22%)
Oct 15, 2009 1469 1502 1473 1493 0 -3.48(-0.23%)
Oct 14, 2009 1460 1506 1461 1496 0 +23.35(+1.59%)
Oct 13, 2009 1442 1483 1448 1473 0 +8.18(+0.56%)
Oct 12, 2009 1473 1484 1454 1465 0 -5.99(-0.41%)
Oct 09, 2009 1452 1483 1440 1471 0 +19.29(+1.33%)
Oct 08, 2009 1444 1472 1435 1451 0 +7.33(+0.51%)
Oct 07, 2009 1436 1459 1409 1444 0 +1.01(+0.07%)
Oct 06, 2009 1413 1458 1414 1443 0 +24.28(+1.71%)
Oct 05, 2009 1385 1430 1386 1419 0 +27.89(+2.01%)
Oct 02, 2009 1378 1408 1359 1391 0 +1.51(+0.11%)
Oct 01, 2009 1412 1426 1382 1389 0 -16.82(-1.20%)
Sep 30, 2009 1405 1422 1377 1406 0 -0.34(-0.02%)
Sep 29, 2009 1374 1428 1381 1407 0 +10.68(+0.77%)
Sep 28, 2009 1364 1411 1365 1396 0 +24.72(+1.80%)
Sep 25, 2009 1371 1391 1357 1371 0 -14.81(-1.07%)
Sep 24, 2009 1380 1416 1365 1386 0 -15.17(-1.08%)
Sep 23, 2009 1395 1430 1384 1401 0 +1.85(+0.13%)
Sep 22, 2009 1387 1414 1382 1399 0 +7.34(+0.53%)
Sep 21, 2009 1351 1402 1364 1392 0 +9.82(+0.71%)
Sep 18, 2009 1385 1398 1368 1382 0 +8.04(+0.59%)
Sep 17, 2009 1365 1397 1350 1374 0 -1.23(-0.09%)
Sep 16, 2009 1354 1386 1349 1375 0 +20.32(+1.50%)
Sep 15, 2009 1336 1377 1327 1355 0 -1.61(-0.12%)
Sep 14, 2009 1296 1386 1298 1357 0 +80.07(+6.27%)
Sep 11, 2009 1282 1307 1263 1277 0 -14.53(-1.13%)
Sep 10, 2009 1262 1304 1253 1291 0 +23.54(+1.86%)
Sep 09, 2009 1239 1278 1242 1268 0 +19.20(+1.54%)
Sep 08, 2009 1231 1276 1218 1248 0 +16.01(+1.30%)
Sep 04, 2009 1232 1232 1232 0 +32.87(+2.74%)
Sep 03, 2009 1191 1217 1181 1199 0 +1.08(+0.09%)
Sep 02, 2009 1191 1213 1184 1198 0 +3.83(+0.32%)
Sep 01, 2009 1191 1232 1180 1195 0 -15.09(-1.25%)
Aug 31, 2009 1193 1218 1184 1210 0 -7.49(-0.62%)
Aug 28, 2009 1215 1237 1203 1217 0 -1.89(-0.16%)
Aug 27, 2009 1214 1230 1191 1219 0 -1.34(-0.11%)
Aug 26, 2009 1221 1241 1205 1220 0 -13.79(-1.12%)
Aug 25, 2009 1223 1250 1216 1234 0 +8.71(+0.71%)
Aug 24, 2009 1213 1244 1212 1225 0 +4.14(+0.34%)
Aug 21, 2009 1206 1234 1195 1221 0 +12.66(+1.05%)
Aug 20, 2009 1181 1222 1179 1209 0 +15.76(+1.32%)
Aug 19, 2009 1165 1202 1159 1193 0 +7.31(+0.62%)
Aug 18, 2009 1178 1202 1161 1186 0 +24.70(+2.13%)
Aug 17, 2009 1169 1183 1145 1161 0 -20.73(-1.75%)
Aug 14, 2009 1170 1203 1157 1182 0 -10.28(-0.86%)
Aug 13, 2009 1194 1207 1166 1192 0 +1.35(+0.11%)
Aug 12, 2009 1170 1204 1169 1191 0 +12.06(+1.02%)
Aug 11, 2009 1174 1193 1159 1178 0 -7.78(-0.66%)
Aug 10, 2009 1170 1199 1160 1186 0 +12.21(+1.04%)
Aug 07, 2009 1179 1196 1155 1174 0 +5.02(+0.43%)
Aug 06, 2009 1192 1212 1162 1169 0 -21.23(-1.78%)
Aug 05, 2009 1199 1214 1174 1190 0 -16.60(-1.38%)
Aug 04, 2009 1201 1223 1189 1207 0 -1.46(-0.12%)
Aug 03, 2009 1205 1228 1182 1208 0 +25.06(+2.12%)
Jul 31, 2009 1171 1214 1163 1183 0 +6.87(+0.58%)
Jul 30, 2009 1180 1209 1159 1176 0 +6.28(+0.54%)
Jul 29, 2009 1174 1185 1150 1170 0 -10.38(-0.88%)
Jul 28, 2009 1180 1205 1160 1180 0 -19.90(-1.66%)
Jul 27, 2009 1186 1213 1162 1200 0 +45.64(+3.95%)
Jul 25, 2009 1134 1166 1128 1155 0 +0.48(+0.04%)
Jul 24, 2009 1134 1166 1127 1154 0 +10.87(+0.95%)
Jul 23, 2009 1101 1161 1112 1143 0 +27.24(+2.44%)
Jul 22, 2009 1102 1136 1097 1116 0 -3.06(-0.27%)
Jul 21, 2009 1105 1133 1095 1119 0 +7.90(+0.71%)
Jul 20, 2009 1090 1124 1078 1111 0 +3.64(+0.33%)
Jul 17, 2009 1098 1124 1070 1108 0 -10.69(-0.96%)
Jul 16, 2009 1092 1132 1097 1118 0 +5.79(+0.52%)
Jul 15, 2009 1099 1122 1084 1113 0 +24.22(+2.23%)
Jul 14, 2009 1067 1099 1061 1088 0 +16.92(+1.58%)
Jul 13, 2009 1050 1082 1041 1071 0 +20.75(+1.97%)
Jul 10, 2009 1049 1075 1035 1051 0 +3.54(+0.34%)
Jul 09, 2009 1052 1066 1038 1047 0 -4.60(-0.44%)
Jul 08, 2009 1056 1069 1037 1052 0 -4.04(-0.38%)
Jul 07, 2009 1055 1078 1043 1056 0 -11.15(-1.05%)
Jul 06, 2009 1063 1080 1043 1067 0 -2.15(-0.20%)
Jul 02, 2009 1066 1082 1050 1069 0 -16.94(-1.56%)
Jul 01, 2009 1079 1104 1072 1086 0 +1.98(+0.18%)
Jun 30, 2009 1080 1102 1065 1084 0 +2.72(+0.25%)
Jun 29, 2009 1069 1098 1062 1081 0 +11.57(+1.08%)
Jun 26, 2009 1045 1083 1026 1070 0 +20.96(+2.00%)
Jun 25, 2009 1032 1059 1012 1049 0 +28.86(+2.83%)
Jun 24, 2009 1009 1035 999.53 1020 0 +16.15(+1.61%)
Jun 23, 2009 1013 1029 987.35 1004 0 -6.20(-0.61%)
Jun 22, 2009 1037 1044 1006 1010 0 -36.32(-3.47%)
Jun 19, 2009 1042 1063 1028 1046 0 +11.40(+1.10%)
Jun 18, 2009 1034 1052 1017 1035 0 -2.83(-0.27%)
Jun 17, 2009 1030 1061 1013 1038 0 +8.26(+0.80%)
Jun 16, 2009 1048 1062 1020 1029 0 -15.29(-1.46%)
Jun 15, 2009 1052 1074 1024 1045 0 -7.04(-0.67%)
Jun 12, 2009 1037 1062 1024 1052 0 +9.89(+0.95%)
Jun 11, 2009 1030 1060 1020 1042 0 +14.18(+1.38%)
Jun 10, 2009 1044 1053 1011 1028 0 -6.91(-0.67%)
Jun 09, 2009 1042 1057 1015 1035 0 -1.99(-0.19%)
Jun 08, 2009 1029 1050 1015 1037 0 +6.23(+0.60%)
Jun 05, 2009 1035 1058 1009 1030 0 +14.66(+1.44%)
Jun 04, 2009 1011 1025 992.05 1016 0 +10.21(+1.02%)
Jun 03, 2009 1004 1023 985.81 1006 0 -7.81(-0.77%)
Jun 02, 2009 1006 1027 991.56 1013 0 +0.70(+0.07%)
Jun 01, 2009 1001 1027 987.95 1013 0 +25.83(+2.62%)
May 29, 2009 987.26 998.92 960.04 986.81 0 +4.53(+0.46%)
May 28, 2009 1003 1012 969.01 982.28 0 -17.39(-1.74%)
May 27, 2009 1007 1022 988.32 999.67 0 -6.87(-0.68%)
May 26, 2009 983.32 1021 973.85 1007 0 +15.17(+1.53%)
May 25, 2009 981.33 1010 971.40 991.37 0 +0.00(+0.00%)
May 22, 2009 981.33 1010 971.40 991.37 0 +11.87(+1.21%)
May 21, 2009 995.72 1009 963.92 979.50 0 -20.40(-2.04%)
May 20, 2009 1001 1031 988.23 999.90 0 +4.48(+0.45%)
May 19, 2009 1001 1020 971.91 995.42 0 -3.30(-0.33%)
May 18, 2009 981.86 1010 965.07 998.73 0 +24.18(+2.48%)
May 15, 2009 983.98 997.75 960.65 974.55 0 -5.61(-0.57%)
May 14, 2009 980.70 1008 956.62 980.16 0 +4.57(+0.47%)
May 13, 2009 992.19 1010 961.25 975.58 0 -28.03(-2.79%)
May 12, 2009 1019 1039 985.05 1004 0 -11.99(-1.18%)
May 11, 2009 996.07 1029 977.21 1016 0 +6.15(+0.61%)
May 08, 2009 1006 1028 985.70 1009 0 +14.01(+1.41%)
May 07, 2009 999.79 1028 961.82 995.44 0 +16.02(+1.64%)
May 06, 2009 999.25 1014 956.01 979.42 0 -19.07(-1.91%)
May 05, 2009 1012 1029 979.54 998.49 0 -13.18(-1.30%)
May 04, 2009 996.97 1020 980.61 1012 0 +29.82(+3.04%)
May 01, 2009 978.79 997.73 952.53 981.85 0 -0.98(-0.10%)
Apr 30, 2009 1003 1030 971.25 982.82 0 -8.42(-0.85%)
Apr 29, 2009 980.93 1022 947.06 991.24 0 +23.13(+2.39%)
Apr 28, 2009 961.69 989.24 945.54 968.11 0 -0.19(-0.02%)
Apr 27, 2009 954.48 991.65 938.30 968.30 0 +8.90(+0.93%)
Apr 24, 2009 922.96 972.68 908.10 959.40 0 +64.75(+7.24%)
Apr 23, 2009 893.65 908.15 866.92 894.65 0 +12.64(+1.43%)
Apr 22, 2009 876.40 901.99 859.79 882.01 0 +0.42(+0.05%)
Apr 21, 2009 871.29 892.99 860.26 881.59 0 +8.48(+0.97%)
Apr 20, 2009 883.80 897.31 859.46 873.11 0 -26.05(-2.90%)
Apr 17, 2009 892.33 920.64 875.38 899.16 0 +6.93(+0.78%)
Apr 16, 2009 869.96 904.28 862.15 892.23 0 +28.43(+3.29%)
Apr 15, 2009 856.30 873.59 841.49 863.81 0 +2.29(+0.27%)
Apr 14, 2009 879.30 889.76 844.50 861.52 0 -30.35(-3.40%)
Apr 13, 2009 884.14 910.46 866.21 891.87 0 +2.48(+0.28%)
Apr 10, 2009 872.16 909.29 861.79 889.39 0 +0.00(+0.00%)
Apr 09, 2009 872.16 909.29 861.79 889.39 0 +24.81(+2.87%)
Apr 08, 2009 840.34 869.39 834.33 864.58 0 +24.18(+2.88%)
Apr 07, 2009 839.45 855.59 830.12 840.40 0 -5.02(-0.59%)
Apr 06, 2009 839.74 860.04 826.05 845.43 0 +3.43(+0.41%)
Apr 03, 2009 850.59 864.15 820.62 842.00 0 -13.47(-1.57%)
Apr 02, 2009 853.53 890.58 830.56 855.47 0 +13.35(+1.59%)
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.