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 (%)
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%)
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.