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, 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%)
Mar 02, 2020 4614 4798 4508 4788 0 +231.18(+5.07%)
Feb 28, 2020 4405 4575 4351 4557 0 -0.03(-0.00%)
Feb 27, 2020 4591 4738 4498 4557 0 -107.33(-2.30%)
Feb 26, 2020 4762 4856 4645 4664 0 -77.73(-1.64%)
Feb 25, 2020 4868 4898 4699 4742 0 -106.82(-2.20%)
Feb 24, 2020 4943 4967 4790 4849 0 -204.87(-4.05%)
Feb 21, 2020 5076 5091 4978 5053 0 -30.88(-0.61%)
Feb 20, 2020 5047 5125 5006 5084 0 +10.59(+0.21%)
Feb 19, 2020 5102 5142 5031 5074 0 -8.35(-0.16%)
Feb 18, 2020 5160 5209 5025 5082 0 -86.55(-1.67%)
Feb 14, 2020 5256 5287 5140 5169 0 -75.85(-1.45%)
Feb 13, 2020 5340 5390 5219 5244 0 -155.46(-2.88%)
Feb 12, 2020 5425 5495 5342 5400 0 +12.07(+0.22%)
Feb 11, 2020 5462 5513 5355 5388 0 -65.56(-1.20%)
Feb 10, 2020 5525 5642 5325 5453 0 -122.04(-2.19%)
Feb 07, 2020 5493 5595 5387 5575 0 +77.88(+1.42%)
Feb 06, 2020 5179 5531 5174 5498 0 +308.45(+5.94%)
Feb 05, 2020 5272 5307 5074 5189 0 +322.02(+6.62%)
Feb 04, 2020 4780 4930 4753 4867 0 +154.23(+3.27%)
Feb 03, 2020 4723 4855 4670 4713 0 +4.96(+0.11%)
Jan 31, 2020 4835 4897 4696 4708 0 -158.08(-3.25%)
Jan 30, 2020 4843 4909 4809 4866 0 -19.43(-0.40%)
Jan 29, 2020 4949 4983 4880 4885 0 -45.87(-0.93%)
Jan 28, 2020 4886 4987 4834 4931 0 +64.68(+1.33%)
Jan 27, 2020 4957 5036 4789 4867 0 -165.46(-3.29%)
Jan 24, 2020 5161 5163 5003 5032 0 -119.13(-2.31%)
Jan 23, 2020 5175 5230 5095 5151 0 -40.38(-0.78%)
Jan 22, 2020 5256 5275 5169 5192 0 -63.50(-1.21%)
Jan 21, 2020 5289 5314 5221 5255 0 -51.66(-0.97%)
Jan 17, 2020 5302 5349 5252 5307 0 +31.03(+0.59%)
Jan 16, 2020 5220 5285 5181 5276 0 +83.46(+1.61%)
Jan 15, 2020 5053 5210 5050 5192 0 +152.57(+3.03%)
Jan 14, 2020 4997 5071 4964 5040 0 +25.59(+0.51%)
Jan 13, 2020 5029 5109 4946 5014 0 +10.70(+0.21%)
Jan 10, 2020 5034 5072 4971 5003 0 -38.52(-0.76%)
Jan 09, 2020 5097 5127 4995 5042 0 -38.58(-0.76%)
Jan 08, 2020 5035 5159 4984 5080 0 +42.20(+0.84%)
Jan 07, 2020 5143 5176 5017 5038 0 -94.83(-1.85%)
Jan 06, 2020 5021 5158 5002 5133 0 +86.27(+1.71%)
Jan 03, 2020 5030 5122 5006 5047 0 -39.90(-0.78%)
Jan 02, 2020 5126 5130 5013 5087 0 -17.75(-0.35%)
Dec 31, 2019 5150 5200 5096 5105 0 -43.19(-0.84%)
Dec 30, 2019 5149 5205 5104 5148 0 -0.33(-0.01%)
Dec 27, 2019 5151 5171 5089 5148 0 +11.57(+0.23%)
Dec 26, 2019 5075 5155 5067 5136 0 +72.66(+1.43%)
Dec 24, 2019 5059 5096 5018 5064 0 +3.89(+0.08%)
Dec 23, 2019 5116 5117 5044 5060 0 -22.47(-0.44%)
Dec 20, 2019 5056 5111 5037 5082 0 +50.44(+1.00%)
Dec 19, 2019 5066 5110 4999 5032 0 -44.25(-0.87%)
Dec 18, 2019 5071 5099 5014 5076 0 +3.58(+0.07%)
Dec 17, 2019 5020 5101 4967 5073 0 +56.72(+1.13%)
Dec 16, 2019 4935 5065 4927 5016 0 +109.03(+2.22%)
Dec 13, 2019 4924 4964 4887 4907 0 -24.85(-0.50%)
Dec 12, 2019 4892 4989 4864 4932 0 +42.39(+0.87%)
Dec 11, 2019 4898 4940 4847 4889 0 -14.24(-0.29%)
Dec 10, 2019 4881 4959 4842 4904 0 +20.00(+0.41%)
Dec 09, 2019 4875 4934 4859 4884 0 +17.69(+0.36%)
Dec 06, 2019 4854 4930 4829 4866 0 +46.66(+0.97%)
Dec 05, 2019 4811 4834 4773 4819 0 +8.20(+0.17%)
Dec 04, 2019 4760 4845 4737 4811 0 +74.49(+1.57%)
Dec 03, 2019 4729 4766 4687 4737 0 -38.71(-0.81%)
Dec 02, 2019 4781 4826 4752 4775 0 +5.44(+0.11%)
Nov 29, 2019 4811 4847 4752 4770 0 -26.97(-0.56%)
Nov 27, 2019 4774 4820 4750 4797 0 +45.29(+0.95%)
Nov 26, 2019 4771 4820 4739 4751 0 -26.13(-0.55%)
Nov 25, 2019 4733 4833 4715 4778 0 +74.03(+1.57%)
Nov 22, 2019 4725 4772 4660 4704 0 +5.85(+0.12%)
Nov 21, 2019 4669 4723 4628 4698 0 +41.30(+0.89%)
Nov 20, 2019 4696 4761 4620 4656 0 -56.08(-1.19%)
Nov 19, 2019 4678 4738 4653 4712 0 +57.52(+1.24%)
Nov 18, 2019 4709 4751 4640 4655 0 -75.61(-1.60%)
Nov 15, 2019 4782 4807 4690 4731 0 -30.07(-0.63%)
Nov 14, 2019 4807 4851 4729 4761 0 -58.82(-1.22%)
Nov 13, 2019 4765 4843 4732 4819 0 +25.79(+0.54%)
Nov 12, 2019 4808 4856 4766 4794 0 -15.76(-0.33%)
Nov 11, 2019 4827 4874 4779 4809 0 -53.48(-1.10%)
Nov 08, 2019 4820 4866 4787 4863 0 +25.13(+0.52%)
Nov 07, 2019 4806 4881 4793 4838 0 +43.69(+0.91%)
Nov 06, 2019 4809 4854 4733 4794 0 -34.91(-0.72%)
Nov 05, 2019 4892 4916 4769 4829 0 -60.20(-1.23%)
Nov 04, 2019 4790 4908 4757 4889 0 +144.21(+3.04%)
Nov 01, 2019 4646 4753 4618 4745 0 +137.61(+2.99%)
Oct 31, 2019 4553 4635 4441 4607 0 +14.56(+0.32%)
Oct 30, 2019 4583 4653 4494 4593 0 +20.16(+0.44%)
Oct 29, 2019 4577 4617 4550 4573 0 -10.20(-0.22%)
Oct 28, 2019 4560 4635 4550 4583 0 +31.08(+0.68%)
Oct 25, 2019 4592 4664 4544 4552 0 -53.78(-1.17%)
Oct 24, 2019 4750 4760 4570 4606 0 -130.31(-2.75%)
Oct 23, 2019 4662 4843 4585 4736 0 +115.50(+2.50%)
Oct 22, 2019 4505 4650 4472 4620 0 +119.34(+2.65%)
Oct 21, 2019 4477 4551 4452 4501 0 +62.92(+1.42%)
Oct 18, 2019 4514 4525 4366 4438 0 -98.10(-2.16%)
Oct 17, 2019 4478 4581 4462 4536 0 +79.02(+1.77%)
Oct 16, 2019 4408 4490 4398 4457 0 +51.70(+1.17%)
Oct 15, 2019 4457 4501 4379 4406 0 -34.59(-0.78%)
Oct 14, 2019 4446 4494 4391 4440 0 -18.32(-0.41%)
Oct 11, 2019 4579 4617 4440 4458 0 -69.20(-1.53%)
Oct 10, 2019 4467 4581 4436 4528 0 +70.56(+1.58%)
Oct 09, 2019 4396 4487 4363 4457 0 +100.22(+2.30%)
Oct 08, 2019 4472 4488 4340 4357 0 -157.13(-3.48%)
Oct 07, 2019 4431 4550 4406 4514 0 +66.19(+1.49%)
Oct 04, 2019 4388 4469 4356 4448 0 +68.79(+1.57%)
Oct 03, 2019 4291 4395 4264 4379 0 +70.03(+1.63%)
Oct 02, 2019 4342 4410 4269 4309 0 -52.84(-1.21%)
Oct 01, 2019 4423 4494 4325 4362 0 -47.40(-1.08%)
Sep 30, 2019 4390 4466 4371 4409 0 +8.62(+0.20%)
Sep 27, 2019 4485 4537 4370 4401 0 -83.34(-1.86%)
Sep 26, 2019 4514 4534 4435 4484 0 -37.70(-0.83%)
Sep 25, 2019 4404 4551 4388 4522 0 +97.32(+2.20%)
Sep 24, 2019 4446 4481 4394 4424 0 +0.73(+0.02%)
Sep 23, 2019 4346 4494 4318 4424 0 +62.48(+1.43%)
Sep 20, 2019 4348 4417 4296 4361 0 +16.93(+0.39%)
Sep 19, 2019 4364 4404 4319 4344 0 -1.49(-0.03%)
Sep 18, 2019 4486 4505 4321 4346 0 -113.29(-2.54%)
Sep 17, 2019 4531 4535 4404 4459 0 -71.93(-1.59%)
Sep 16, 2019 4586 4633 4485 4531 0 -73.95(-1.61%)
Sep 13, 2019 4582 4651 4541 4605 0 +43.96(+0.96%)
Sep 12, 2019 4738 4745 4542 4561 0 -169.20(-3.58%)
Sep 11, 2019 4532 4738 4500 4730 0 +203.67(+4.50%)
Sep 10, 2019 4358 4532 4310 4526 0 +151.03(+3.45%)
Sep 09, 2019 4308 4380 4263 4375 0 +76.80(+1.79%)
Sep 06, 2019 4291 4329 4227 4299 0 +18.32(+0.43%)
Sep 05, 2019 4214 4315 4188 4280 0 +101.66(+2.43%)
Sep 04, 2019 4245 4276 4132 4179 0 -36.03(-0.85%)
Sep 03, 2019 4166 4229 4147 4215 0 +21.22(+0.51%)
Aug 30, 2019 4183 4201 4132 4193 0 +33.53(+0.81%)
Aug 29, 2019 4146 4181 4122 4160 0 +49.58(+1.21%)
Aug 28, 2019 4077 4146 4040 4110 0 +14.65(+0.36%)
Aug 27, 2019 4177 4197 4082 4096 0 -57.55(-1.39%)
Aug 26, 2019 4144 4166 4097 4153 0 +48.04(+1.17%)
Aug 23, 2019 4225 4269 4069 4105 0 -139.65(-3.29%)
Aug 22, 2019 4245 4275 4205 4245 0 -13.81(-0.32%)
Aug 21, 2019 4269 4284 4218 4259 0 +29.72(+0.70%)
Aug 20, 2019 4248 4275 4185 4229 0 -27.06(-0.64%)
Aug 19, 2019 4314 4330 4217 4256 0 -12.07(-0.28%)
Aug 16, 2019 4228 4295 4203 4268 0 +59.04(+1.40%)
Aug 15, 2019 4232 4280 4154 4209 0 -14.12(-0.33%)
Aug 14, 2019 4280 4298 4202 4223 0 -110.95(-2.56%)
Aug 13, 2019 4330 4450 4304 4334 0 -11.81(-0.27%)
Aug 12, 2019 4331 4421 4275 4346 0 +0.12(+0.00%)
Aug 09, 2019 4342 4406 4276 4346 0 +1.79(+0.04%)
Aug 08, 2019 4283 4371 4278 4344 0 +85.97(+2.02%)
Aug 07, 2019 4228 4311 4177 4258 0 -11.99(-0.28%)
Aug 06, 2019 4216 4322 4169 4270 0 +63.39(+1.51%)
Aug 05, 2019 4280 4298 4151 4207 0 -134.67(-3.10%)
Aug 02, 2019 4334 4434 4281 4341 0 -11.30(-0.26%)
Aug 01, 2019 4371 4453 4232 4353 0 -63.09(-1.43%)
Jul 31, 2019 4450 4579 4394 4416 0 -36.70(-0.82%)
Jul 30, 2019 4323 4475 4301 4452 0 +100.76(+2.32%)
Jul 29, 2019 4310 4381 4271 4352 0 +46.86(+1.09%)
Jul 26, 2019 4246 4347 4236 4305 0 +65.49(+1.54%)
Jul 25, 2019 4211 4303 4172 4239 0 +31.16(+0.74%)
Jul 24, 2019 4139 4280 4084 4208 0 +50.13(+1.21%)
Jul 23, 2019 4128 4215 4107 4158 0 +46.25(+1.12%)
Jul 22, 2019 4111 4145 4067 4112 0 +8.29(+0.20%)
Jul 19, 2019 4137 4207 4100 4103 0 -39.07(-0.94%)
Jul 18, 2019 3983 4158 3971 4142 0 +158.68(+3.98%)
Jul 17, 2019 3974 4055 3931 3984 0 -14.34(-0.36%)
Jul 16, 2019 3865 4023 3855 3998 0 +129.29(+3.34%)
Jul 15, 2019 3955 3965 3847 3869 0 -88.13(-2.23%)
Jul 12, 2019 3941 3987 3917 3957 0 +15.91(+0.40%)
Jul 11, 2019 3992 4006 3881 3941 0 -42.69(-1.07%)
Jul 10, 2019 3979 4028 3947 3984 0 +10.72(+0.27%)
Jul 09, 2019 4027 4107 3956 3973 0 -67.55(-1.67%)
Jul 08, 2019 4050 4108 3998 4041 0 -15.39(-0.38%)
Jul 05, 2019 4059 4106 4016 4056 0 -19.97(-0.49%)
Jul 03, 2019 4161 4204 4057 4076 0 -380.28(-8.53%)
Jul 02, 2019 4478 4529 4425 4456 0 -20.75(-0.46%)
Jul 01, 2019 4503 4577 4406 4477 0 -5.14(-0.11%)
Jun 28, 2019 4360 4527 4348 4482 0 +125.44(+2.88%)
Jun 27, 2019 4357 4394 4287 4357 0 -0.86(-0.02%)
Jun 26, 2019 4390 4455 4309 4358 0 -20.91(-0.48%)
Jun 25, 2019 4375 4493 4335 4378 0 +132.27(+3.12%)
Jun 24, 2019 4282 4349 4237 4246 0 -43.12(-1.01%)
Jun 21, 2019 4279 4344 4198 4289 0 -1.20(-0.03%)
Jun 20, 2019 4338 4363 4281 4290 0 -10.69(-0.25%)
Jun 19, 2019 4322 4362 4251 4301 0 -24.99(-0.58%)
Jun 18, 2019 4285 4410 4260 4326 0 +58.38(+1.37%)
Jun 17, 2019 4274 4353 4186 4268 0 -2.97(-0.07%)
Jun 14, 2019 4260 4313 4223 4271 0 +14.63(+0.34%)
Jun 13, 2019 4277 4314 4216 4256 0 -18.00(-0.42%)
Jun 12, 2019 4299 4372 4222 4274 0 -37.84(-0.88%)
Jun 11, 2019 4288 4356 4252 4312 0 +53.95(+1.27%)
Jun 10, 2019 4233 4304 4208 4258 0 +20.88(+0.49%)
Jun 07, 2019 4230 4298 4202 4237 0 +13.50(+0.32%)
Jun 06, 2019 4295 4311 4189 4224 0 -61.53(-1.44%)
Jun 05, 2019 4342 4371 4254 4285 0 -34.77(-0.80%)
Jun 04, 2019 4202 4349 4190 4320 0 +130.92(+3.13%)
Jun 03, 2019 4070 4216 4052 4189 0 +111.93(+2.75%)
May 31, 2019 4090 4122 3995 4077 0 -44.82(-1.09%)
May 30, 2019 4147 4221 4078 4122 0 -47.89(-1.15%)
May 29, 2019 4137 4208 4074 4170 0 -8.26(-0.20%)
May 28, 2019 4242 4272 4171 4178 0 -55.66(-1.31%)
May 24, 2019 4211 4269 4178 4234 0 +39.75(+0.95%)
May 23, 2019 4222 4270 4167 4194 0 -64.09(-1.51%)
May 22, 2019 4299 4337 4239 4258 0 -53.63(-1.24%)
May 21, 2019 4277 4350 4250 4312 0 +51.80(+1.22%)
May 20, 2019 4268 4315 4227 4260 0 -24.21(-0.57%)
May 17, 2019 4364 4424 4260 4284 0 -106.82(-2.43%)
May 16, 2019 4417 4476 4378 4391 0 -20.97(-0.48%)
May 15, 2019 4350 4442 4321 4412 0 +29.32(+0.67%)
May 14, 2019 4387 4454 4346 4383 0 -3.21(-0.07%)
May 13, 2019 4426 4449 4350 4386 0 -114.39(-2.54%)
May 10, 2019 4537 4601 4393 4500 0 -68.59(-1.50%)
May 09, 2019 4560 4608 4306 4569 0 +39.41(+0.87%)
May 08, 2019 4534 4569 4497 4529 0 -8.16(-0.18%)
May 07, 2019 4542 4620 4482 4538 0 -52.38(-1.14%)
May 06, 2019 4422 4612 4414 4590 0 +100.71(+2.24%)
May 03, 2019 4531 4582 4464 4489 0 -9.37(-0.21%)
May 02, 2019 4574 4635 4435 4499 0 -77.46(-1.69%)
May 01, 2019 4493 4657 4446 4576 0 +156.44(+3.54%)
Apr 30, 2019 4425 4472 4369 4420 0 +4.12(+0.09%)
Apr 29, 2019 4409 4454 4372 4415 0 +14.38(+0.33%)
Apr 26, 2019 4329 4423 4323 4401 0 +81.31(+1.88%)
Apr 25, 2019 4349 4376 4250 4320 0 -38.09(-0.87%)
Apr 24, 2019 4335 4407 4298 4358 0 +33.63(+0.78%)
Apr 23, 2019 4303 4386 4270 4324 0 +34.07(+0.79%)
Apr 22, 2019 4286 4313 4210 4290 0 +0.56(+0.01%)
Apr 18, 2019 4281 4319 4228 4290 0 +12.75(+0.30%)
Apr 17, 2019 4401 4403 4245 4277 0 -120.04(-2.73%)
Apr 16, 2019 4394 4455 4324 4397 0 +33.76(+0.77%)
Apr 15, 2019 4364 4441 4343 4363 0 -4.24(-0.10%)
Apr 12, 2019 4427 4469 4332 4367 0 -31.99(-0.73%)
Apr 11, 2019 4406 4444 4328 4399 0 -3.39(-0.08%)
Apr 10, 2019 4356 4435 4343 4403 0 +53.18(+1.22%)
Apr 09, 2019 4342 4435 4303 4350 0 -50.18(-1.14%)
Apr 08, 2019 4363 4436 4346 4400 0 +25.09(+0.57%)
Apr 05, 2019 4337 4469 4332 4375 0 +43.55(+1.01%)
Apr 04, 2019 4279 4372 4269 4331 0 +61.72(+1.45%)
Apr 03, 2019 4194 4341 4112 4269 0 -81.35(-1.87%)
Apr 02, 2019 4435 4443 4330 4351 0 -79.19(-1.79%)
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.