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 (%)
Jan 14, 2021 4978 5025 4949 4965 0 +19.68(+0.40%)
Jan 13, 2021 4952 4962 4898 4945 0 +243.10(+5.17%)
Dec 23, 2020 4675 4725 4643 4702 0 +44.97(+0.97%)
Dec 22, 2020 4688 4730 4624 4657 0 -41.54(-0.88%)
Dec 21, 2020 4725 4778 4636 4698 0 -104.03(-2.17%)
Dec 18, 2020 4808 4867 4760 4802 0 +7.87(+0.16%)
Dec 17, 2020 4810 4826 4715 4795 0 +17.24(+0.36%)
Dec 16, 2020 4777 4835 4706 4777 0 +24.91(+0.52%)
Dec 15, 2020 4764 4792 4689 4752 0 +23.60(+0.50%)
Dec 14, 2020 4806 4814 4683 4729 0 -38.58(-0.81%)
Dec 11, 2020 4842 4890 4753 4767 0 -104.13(-2.14%)
Dec 10, 2020 4855 4919 4804 4872 0 -8.05(-0.16%)
Dec 09, 2020 4909 4933 4829 4880 0 +1.78(+0.04%)
Dec 08, 2020 4750 4898 4714 4878 0 +115.01(+2.41%)
Dec 07, 2020 4816 4840 4734 4763 0 -69.98(-1.45%)
Dec 04, 2020 4741 4841 4691 4833 0 +120.67(+2.56%)
Dec 03, 2020 4714 4757 4662 4712 0 +1.89(+0.04%)
Dec 02, 2020 4715 4786 4641 4710 0 -4.67(-0.10%)
Dec 01, 2020 4707 4741 4626 4715 0 +48.38(+1.04%)
Nov 30, 2020 4767 4802 4627 4667 0 -122.24(-2.55%)
Nov 27, 2020 4740 4801 4686 4789 0 +45.38(+0.96%)
Nov 25, 2020 4804 4819 4696 4743 0 -71.95(-1.49%)
Nov 24, 2020 4756 4849 4687 4815 0 +104.97(+2.23%)
Nov 23, 2020 4750 4787 4646 4710 0 -1.81(-0.04%)
Nov 20, 2020 4687 4748 4636 4712 0 +13.24(+0.28%)
Nov 19, 2020 4655 4727 4616 4699 0 +40.08(+0.86%)
Nov 18, 2020 4771 4850 4635 4659 0 -103.48(-2.17%)
Nov 17, 2020 4675 4786 4618 4762 0 +36.24(+0.77%)
Nov 16, 2020 4760 4777 4644 4726 0 +31.03(+0.66%)
Nov 13, 2020 4636 4729 4596 4695 0 +72.22(+1.56%)
Nov 12, 2020 4671 4707 4550 4623 0 -71.57(-1.52%)
Nov 11, 2020 4660 4732 4606 4694 0 +63.49(+1.37%)
Nov 10, 2020 4535 4695 4518 4631 0 +134.38(+2.99%)
Nov 09, 2020 4637 4744 4475 4497 0 +3.19(+0.07%)
Nov 06, 2020 4591 4642 4472 4493 0 -75.11(-1.64%)
Nov 05, 2020 4611 4725 4530 4568 0 -0.11(-0.00%)
Nov 04, 2020 4526 4656 4520 4569 0 -0.49(-0.01%)
Nov 03, 2020 4569 4622 4514 4569 0 +68.07(+1.51%)
Nov 02, 2020 4508 4559 4423 4501 0 +51.30(+1.15%)
Oct 30, 2020 4522 4552 4407 4450 0 -87.01(-1.92%)
Oct 29, 2020 4521 4599 4438 4537 0 -2.04(-0.04%)
Oct 28, 2020 4591 4629 4512 4539 0 -118.86(-2.55%)
Oct 27, 2020 4742 4796 4621 4658 0 -108.58(-2.28%)
Oct 26, 2020 4722 4798 4647 4766 0 -11.06(-0.23%)
Oct 23, 2020 4784 4843 4714 4777 0 +19.11(+0.40%)
Oct 22, 2020 4663 4780 4630 4758 0 +81.20(+1.74%)
Oct 21, 2020 4694 4784 4595 4677 0 +36.30(+0.78%)
Oct 20, 2020 4673 4713 4624 4641 0 +5.69(+0.12%)
Oct 19, 2020 4768 4804 4621 4635 0 -103.40(-2.18%)
Oct 16, 2020 4778 4840 4723 4738 0 -27.08(-0.57%)
Oct 15, 2020 4676 4780 4641 4765 0 +43.99(+0.93%)
Oct 14, 2020 4779 4847 4718 4721 0 -67.98(-1.42%)
Oct 13, 2020 4821 4855 4736 4789 0 -67.82(-1.40%)
Oct 12, 2020 4820 4886 4788 4857 0 +31.71(+0.66%)
Oct 09, 2020 4782 4833 4736 4826 0 +83.21(+1.75%)
Oct 08, 2020 4722 4779 4686 4742 0 +52.79(+1.13%)
Oct 07, 2020 4698 4744 4636 4690 0 +9.42(+0.20%)
Oct 06, 2020 4723 4776 4667 4680 0 -12.44(-0.27%)
Oct 05, 2020 4680 4737 4645 4693 0 +41.51(+0.89%)
Oct 02, 2020 4623 4706 4583 4651 0 -15.14(-0.32%)
Oct 01, 2020 4676 4726 4605 4666 0 +3.15(+0.07%)
Sep 30, 2020 4556 4702 4551 4663 0 +124.10(+2.73%)
Sep 29, 2020 4607 4618 4493 4539 0 -50.00(-1.09%)
Sep 28, 2020 4561 4620 4525 4589 0 +44.42(+0.98%)
Sep 25, 2020 4504 4587 4474 4544 0 +19.06(+0.42%)
Sep 24, 2020 4544 4568 4449 4525 0 -8.96(-0.20%)
Sep 23, 2020 4636 4682 4531 4534 0 -102.77(-2.22%)
Sep 22, 2020 4637 4726 4596 4637 0 +20.24(+0.44%)
Sep 21, 2020 4628 4689 4531 4617 0 -66.60(-1.42%)
Sep 18, 2020 4657 4714 4605 4684 0 +42.45(+0.91%)
Sep 17, 2020 4603 4680 4548 4641 0 +13.51(+0.29%)
Sep 16, 2020 4701 4719 4619 4628 0 -59.16(-1.26%)
Sep 15, 2020 4811 4815 4670 4687 0 -85.09(-1.78%)
Sep 14, 2020 4777 4850 4742 4772 0 +16.87(+0.35%)
Sep 11, 2020 4779 4831 4717 4755 0 -7.01(-0.15%)
Sep 10, 2020 4753 4860 4732 4762 0 +18.04(+0.38%)
Sep 09, 2020 4701 4801 4681 4744 0 +80.29(+1.72%)
Sep 08, 2020 4710 4743 4609 4664 0 -68.51(-1.45%)
Sep 04, 2020 4723 4760 4585 4732 0 +54.34(+1.16%)
Sep 03, 2020 4819 4828 4628 4678 0 -136.87(-2.84%)
Sep 02, 2020 4758 4845 4749 4815 0 +50.65(+1.06%)
Sep 01, 2020 4756 4793 4668 4764 0 -13.58(-0.28%)
Aug 31, 2020 4835 4867 4767 4778 0 -51.31(-1.06%)
Aug 28, 2020 4843 4884 4745 4829 0 -18.77(-0.39%)
Aug 27, 2020 4885 4926 4810 4848 0 -1.56(-0.03%)
Aug 26, 2020 4881 4930 4838 4849 0 -59.38(-1.21%)
Aug 25, 2020 4903 4957 4830 4909 0 +37.26(+0.76%)
Aug 24, 2020 4940 4979 4835 4871 0 -48.85(-0.99%)
Aug 21, 2020 4930 4989 4893 4920 0 -49.43(-0.99%)
Aug 20, 2020 4948 4999 4917 4970 0 -5.42(-0.11%)
Aug 19, 2020 5000 5036 4957 4975 0 -10.15(-0.20%)
Aug 18, 2020 5001 5012 4921 4985 0 -20.20(-0.40%)
Aug 17, 2020 5012 5046 4983 5005 0 +15.44(+0.31%)
Aug 14, 2020 4969 5013 4934 4990 0 -2.24(-0.04%)
Aug 13, 2020 5004 5066 4969 4992 0 -9.90(-0.20%)
Aug 12, 2020 5061 5126 4953 5002 0 -3.88(-0.08%)
Aug 11, 2020 5120 5182 4966 5006 0 -68.15(-1.34%)
Aug 10, 2020 5142 5167 5059 5074 0 -64.02(-1.25%)
Aug 07, 2020 5131 5193 5058 5138 0 -63.62(-1.22%)
Aug 06, 2020 5118 5405 5068 5202 0 +132.64(+2.62%)
Aug 05, 2020 5071 5107 4966 5069 0 +44.97(+0.90%)
Aug 04, 2020 4935 5038 4883 5024 0 +66.38(+1.34%)
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.