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, 2020 5426 5470 5290 5369 0 -66.45(-1.22%)
May 28, 2020 5568 5606 5390 5436 0 -75.71(-1.37%)
May 27, 2020 5397 5527 5265 5511 0 +175.03(+3.28%)
May 26, 2020 5363 5448 5305 5336 0 +56.85(+1.08%)
May 22, 2020 5301 5349 5175 5279 0 +20.62(+0.39%)
May 21, 2020 5284 5367 5239 5259 0 -33.92(-0.64%)
May 20, 2020 5324 5372 5234 5293 0 +43.75(+0.83%)
May 19, 2020 5294 5360 5218 5249 0 -57.31(-1.08%)
May 18, 2020 5237 5372 5151 5306 0 +175.46(+3.42%)
May 15, 2020 5033 5220 5006 5131 0 +121.51(+2.43%)
May 14, 2020 5011 5095 4896 5009 0 -77.83(-1.53%)
May 13, 2020 5099 5201 5036 5087 0 -30.03(-0.59%)
May 12, 2020 5332 5384 5078 5117 0 -199.24(-3.75%)
May 11, 2020 5265 5414 5207 5316 0 +29.79(+0.56%)
May 08, 2020 5266 5358 5198 5287 0 +84.20(+1.62%)
May 07, 2020 5193 5366 5114 5202 0 +88.96(+1.74%)
May 06, 2020 5095 5216 5038 5114 0 +30.43(+0.60%)
May 05, 2020 5273 5348 5039 5083 0 -128.78(-2.47%)
May 04, 2020 5174 5255 5135 5212 0 +15.16(+0.29%)
May 01, 2020 5263 5326 5112 5197 0 -158.96(-2.97%)
Apr 30, 2020 5209 5422 5157 5356 0 +80.82(+1.53%)
Apr 29, 2020 5247 5372 5146 5275 0 +81.00(+1.56%)
Apr 28, 2020 5400 5401 5155 5194 0 -135.42(-2.54%)
Apr 27, 2020 5173 5413 5158 5329 0 +155.22(+3.00%)
Apr 24, 2020 5130 5247 5088 5174 0 +78.51(+1.54%)
Apr 23, 2020 4977 5168 4969 5096 0 +119.41(+2.40%)
Apr 22, 2020 4867 5095 4791 4976 0 +311.42(+6.68%)
Apr 21, 2020 4607 4804 4566 4665 0 -32.05(-0.68%)
Apr 20, 2020 4709 4801 4638 4697 0 -76.10(-1.59%)
Apr 17, 2020 4792 4833 4675 4773 0 +77.28(+1.65%)
Apr 16, 2020 4633 4714 4531 4696 0 +88.26(+1.92%)
Apr 15, 2020 4633 4751 4501 4607 0 -128.69(-2.72%)
Apr 14, 2020 4839 4930 4654 4736 0 -134.75(-2.77%)
Apr 13, 2020 4838 4907 4716 4871 0 +21.14(+0.44%)
Apr 09, 2020 4983 5207 4781 4850 0 -38.74(-0.79%)
Apr 08, 2020 4730 4927 4637 4888 0 +179.99(+3.82%)
Apr 07, 2020 4902 5056 4638 4708 0 -74.27(-1.55%)
Apr 06, 2020 4629 4866 4550 4783 0 +310.26(+6.94%)
Apr 03, 2020 4482 4593 4281 4472 0 -50.19(-1.11%)
Apr 02, 2020 4249 4569 4208 4523 0 +249.10(+5.83%)
Apr 01, 2020 4149 4356 4095 4273 0 -27.79(-0.65%)
Mar 31, 2020 4326 4411 4157 4301 0 -42.76(-0.98%)
Mar 30, 2020 4322 4484 4209 4344 0 +31.22(+0.72%)
Mar 27, 2020 4152 4426 4065 4313 0 +26.62(+0.62%)
Mar 26, 2020 3978 4349 3892 4286 0 +492.00(+12.97%)
Mar 25, 2020 3931 3987 3694 3794 0 -116.24(-2.97%)
Mar 24, 2020 3720 3962 3640 3910 0 +360.69(+10.16%)
Mar 23, 2020 3534 3709 3326 3550 0 +4.84(+0.14%)
Mar 20, 2020 3690 3764 3438 3545 0 -132.08(-3.59%)
Mar 19, 2020 3517 3909 3344 3677 0 +194.72(+5.59%)
Mar 18, 2020 3381 3549 3259 3482 0 -69.89(-1.97%)
Mar 17, 2020 3784 3853 3338 3552 0 -173.32(-4.65%)
Mar 16, 2020 3869 3982 3678 3725 0 -473.89(-11.28%)
Mar 13, 2020 4280 4398 4043 4199 0 +105.76(+2.58%)
Mar 12, 2020 4211 4400 3989 4094 0 -428.27(-9.47%)
Mar 11, 2020 4531 4613 4405 4522 0 -135.62(-2.91%)
Mar 10, 2020 4481 4707 4401 4657 0 +269.33(+6.14%)
Mar 09, 2020 4460 4720 4347 4388 0 -405.90(-8.47%)
Mar 06, 2020 4709 4871 4630 4794 0 -35.46(-0.73%)
Mar 05, 2020 4803 4868 4695 4830 0 -80.61(-1.64%)
Mar 04, 2020 4820 4948 4725 4910 0 +192.25(+4.07%)
Mar 03, 2020 4795 4920 4616 4718 0 -69.95(-1.46%)
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.