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 (%)
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%)
Apr 01, 2009 830.83 859.08 804.04 842.12 0 -15.24(-1.78%)
Mar 31, 2009 869.53 886.19 846.29 857.36 0 +2.96(+0.35%)
Mar 30, 2009 860.90 873.96 832.60 854.40 0 -19.22(-2.20%)
Mar 27, 2009 878.80 895.12 861.78 873.62 0 -13.50(-1.52%)
Mar 26, 2009 853.18 895.17 842.98 887.13 0 +43.79(+5.19%)
Mar 25, 2009 837.99 861.28 818.32 843.34 0 +20.06(+2.44%)
Mar 24, 2009 840.24 852.34 815.43 823.28 0 -27.97(-3.29%)
Mar 23, 2009 829.11 854.42 811.01 851.24 0 +47.68(+5.93%)
Mar 20, 2009 818.41 828.04 790.92 803.57 0 -12.85(-1.57%)
Mar 19, 2009 851.24 860.07 800.35 816.42 0 -31.59(-3.73%)
Mar 18, 2009 828.59 863.87 809.59 848.01 0 +19.91(+2.40%)
Mar 17, 2009 800.26 832.36 787.48 828.10 0 +30.95(+3.88%)
Mar 16, 2009 807.86 826.65 787.13 797.15 0 -1.37(-0.17%)
Mar 13, 2009 792.46 812.16 772.82 798.52 0 +8.59(+1.09%)
Mar 12, 2009 742.95 796.32 732.51 789.93 0 +45.80(+6.15%)
Mar 11, 2009 737.81 773.94 717.07 744.13 0 +6.36(+0.86%)
Mar 10, 2009 722.51 755.92 711.47 737.77 0 +22.80(+3.19%)
Mar 09, 2009 708.53 731.99 696.92 714.97 0 +0.39(+0.05%)
Mar 06, 2009 714.89 729.90 691.22 714.58 0 +2.65(+0.37%)
Mar 05, 2009 731.99 742.06 702.80 711.93 0 -34.55(-4.63%)
Mar 04, 2009 731.96 759.30 715.88 746.48 0 +27.02(+3.76%)
Mar 03, 2009 731.78 747.15 704.09 719.46 0 -5.27(-0.73%)
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.