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, 2010 1871 1900 1855 1865 0 -9.28(-0.50%)
Mar 30, 2010 1859 1898 1836 1875 0 +18.73(+1.01%)
Mar 29, 2010 1843 1869 1831 1856 0 +18.06(+0.98%)
Mar 26, 2010 1841 1859 1813 1838 0 -2.73(-0.15%)
Mar 25, 2010 1872 1911 1832 1841 0 -8.57(-0.46%)
Mar 24, 2010 1841 1868 1822 1849 0 +5.12(+0.28%)
Mar 23, 2010 1785 1856 1762 1844 0 +94.67(+5.41%)
Mar 22, 2010 1710 1760 1704 1749 0 +29.42(+1.71%)
Mar 19, 2010 1728 1745 1697 1720 0 -4.87(-0.28%)
Mar 18, 2010 1729 1744 1709 1725 0 -0.65(-0.04%)
Mar 17, 2010 1755 1770 1709 1725 0 -28.29(-1.61%)
Mar 16, 2010 1748 1764 1731 1754 0 +6.59(+0.38%)
Mar 15, 2010 1744 1765 1732 1747 0 -19.92(-1.13%)
Mar 12, 2010 1764 2165 1738 1767 0 +6.33(+0.36%)
Mar 11, 2010 1745 1773 1733 1761 0 +8.00(+0.46%)
Mar 10, 2010 1723 1763 1717 1753 0 +25.64(+1.48%)
Mar 09, 2010 1719 1746 1705 1727 0 +1.70(+0.10%)
Mar 08, 2010 1733 1747 1705 1725 0 -5.18(-0.30%)
Mar 05, 2010 1731 1753 1693 1731 0 +6.68(+0.39%)
Mar 04, 2010 1732 1750 1714 1724 0 -11.93(-0.69%)
Mar 03, 2010 1728 1756 1715 1736 0 +4.34(+0.25%)
Mar 02, 2010 1693 1743 1688 1732 0 +39.25(+2.32%)
Mar 01, 2010 1646 1703 1648 1692 0 +53.43(+3.26%)
Feb 26, 2010 1635 1654 1625 1639 0 -2.85(-0.17%)
Feb 25, 2010 1611 1651 1603 1642 0 +11.16(+0.68%)
Feb 24, 2010 1613 1644 1605 1631 0 +34.84(+2.18%)
Feb 23, 2010 1439 1621 1584 1596 0 -12.62(-0.78%)
Feb 22, 2010 1625 1637 1584 1608 0 -25.43(-1.56%)
Feb 19, 2010 1621 1651 1606 1634 0 -14.39(-0.87%)
Feb 18, 2010 1629 1662 1614 1648 0 +11.81(+0.72%)
Feb 17, 2010 1625 1659 1612 1636 0 +12.06(+0.74%)
Feb 16, 2010 1613 1638 1590 1624 0 +14.54(+0.90%)
Feb 12, 2010 1610 1610 1610 0 +14.88(+0.93%)
Feb 11, 2010 1548 1606 1532 1595 0 +37.81(+2.43%)
Feb 10, 2010 1556 1584 1541 1557 0 -9.86(-0.63%)
Feb 09, 2010 1562 1586 1548 1567 0 +7.89(+0.51%)
Feb 08, 2010 1559 1585 1548 1559 0 -8.00(-0.51%)
Feb 05, 2010 1570 1597 1538 1567 0 -19.81(-1.25%)
Feb 04, 2010 1617 1632 1578 1587 0 -40.85(-2.51%)
Feb 03, 2010 1580 1654 1574 1628 0 +32.98(+2.07%)
Feb 02, 2010 1540 1612 1543 1595 0 +24.84(+1.58%)
Feb 01, 2010 1574 1596 1553 1570 0 -7.03(-0.45%)
Jan 29, 2010 1575 1607 1562 1577 0 +0.02(+0.00%)
Jan 28, 2010 1583 1600 1546 1577 0 +18.61(+1.19%)
Jan 27, 2010 1528 1565 1528 1558 0 +21.33(+1.39%)
Jan 26, 2010 1509 1558 1502 1537 0 +18.37(+1.21%)
Jan 25, 2010 1531 1551 1508 1519 0 -10.86(-0.71%)
Jan 22, 2010 1527 1566 1517 1529 0 -15.12(-0.98%)
Jan 21, 2010 1577 1592 1530 1544 0 -29.74(-1.89%)
Jan 20, 2010 1571 1591 1552 1574 0 -20.03(-1.26%)
Jan 19, 2010 1550 1606 1551 1594 0 +37.16(+2.39%)
Jan 15, 2010 1557 1557 1557 0 -17.20(-1.09%)
Jan 14, 2010 1561 1586 1555 1574 0 +3.47(+0.22%)
Jan 13, 2010 1557 1582 1543 1571 0 +17.61(+1.13%)
Jan 12, 2010 1531 1577 1527 1553 0 +18.21(+1.19%)
Jan 11, 2010 1530 1559 1511 1535 0 +15.91(+1.05%)
Jan 08, 2010 1515 1536 1503 1519 0 -7.30(-0.48%)
Jan 07, 2010 1519 1540 1507 1526 0 -2.69(-0.18%)
Jan 06, 2010 1542 1560 1516 1529 0 -9.80(-0.64%)
Jan 05, 2010 1557 1574 1519 1539 0 -5.88(-0.38%)
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.