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 (%)
Nov 30, 2011 2468 2520 2419 2486 0 +48.24(+1.98%)
Nov 29, 2011 2328 2451 2323 2438 0 +91.45(+3.90%)
Nov 28, 2011 2269 2362 2272 2346 0 +128.26(+5.78%)
Nov 25, 2011 2213 2244 2209 2218 0 -18.32(-0.82%)
Nov 23, 2011 2236 2236 2236 0 -16.72(-0.74%)
Nov 22, 2011 2236 2273 2223 2253 0 +2.80(+0.12%)
Nov 21, 2011 2239 2267 2209 2250 0 -33.48(-1.47%)
Nov 18, 2011 2277 2308 2247 2284 0 +17.60(+0.78%)
Nov 17, 2011 2308 2343 2244 2266 0 -6.31(-0.28%)
Nov 16, 2011 1939 2317 2256 2272 0 -33.04(-1.43%)
Nov 15, 2011 2256 2315 2250 2305 0 +42.61(+1.88%)
Nov 14, 2011 2282 2309 2246 2263 0 -38.99(-1.69%)
Nov 11, 2011 2269 2329 2263 2302 0 +41.20(+1.82%)
Nov 10, 2011 2272 2291 2240 2260 0 +15.15(+0.67%)
Nov 09, 2011 2263 2303 2218 2245 0 -41.76(-1.83%)
Nov 08, 2011 2238 2301 2218 2287 0 +59.35(+2.66%)
Nov 07, 2011 2212 2245 2187 2228 0 +6.51(+0.29%)
Nov 04, 2011 2235 2252 2185 2221 0 -35.99(-1.59%)
Nov 03, 2011 2256 2295 2229 2257 0 +13.45(+0.60%)
Nov 02, 2011 2233 2265 2205 2244 0 +47.96(+2.18%)
Nov 01, 2011 2186 2247 2165 2196 0 -56.75(-2.52%)
Oct 31, 2011 2246 2305 2226 2253 0 -104.67(-4.44%)
Oct 28, 2011 2391 2416 2337 2357 0 -7.63(-0.32%)
Oct 27, 2011 2478 2498 2345 2365 0 -29.10(-1.22%)
Oct 26, 2011 2389 2420 2352 2394 0 +34.82(+1.48%)
Oct 25, 2011 2421 2442 2353 2359 0 -71.72(-2.95%)
Oct 24, 2011 2362 2445 2364 2431 0 +76.48(+3.25%)
Oct 21, 2011 2353 2375 2323 2354 0 +30.99(+1.33%)
Oct 20, 2011 2324 2357 2290 2323 0 +2.62(+0.11%)
Oct 19, 2011 2354 2373 2303 2321 0 -30.62(-1.30%)
Oct 18, 2011 2324 2367 2305 2351 0 +24.99(+1.07%)
Oct 17, 2011 2352 2378 2312 2326 0 -29.21(-1.24%)
Oct 14, 2011 2371 2379 2331 2356 0 +6.41(+0.27%)
Oct 13, 2011 2315 2361 2312 2349 0 +6.42(+0.27%)
Oct 12, 2011 2355 2389 2315 2343 0 +2.63(+0.11%)
Oct 11, 2011 2312 2368 2308 2340 0 +12.48(+0.54%)
Oct 10, 2011 2292 2354 2289 2328 0 +78.96(+3.51%)
Oct 07, 2011 2292 2300 2237 2249 0 -47.41(-2.06%)
Oct 06, 2011 2238 2299 2226 2296 0 +65.15(+2.92%)
Oct 05, 2011 2210 2258 2182 2231 0 +31.05(+1.41%)
Oct 04, 2011 2146 2208 2096 2200 0 +46.43(+2.16%)
Oct 03, 2011 2257 2288 2132 2153 0 -116.98(-5.15%)
Sep 30, 2011 2264 2325 2248 2270 0 -22.55(-0.98%)
Sep 29, 2011 2287 2312 2247 2293 0 +44.99(+2.00%)
Sep 28, 2011 2301 2347 2241 2248 0 -37.25(-1.63%)
Sep 27, 2011 2263 2354 2254 2285 0 +65.75(+2.96%)
Sep 26, 2011 2213 2239 2165 2220 0 +22.22(+1.01%)
Sep 23, 2011 2157 2215 2143 2197 0 +34.47(+1.59%)
Sep 22, 2011 2151 2192 2113 2163 0 -50.34(-2.27%)
Sep 21, 2011 2271 2304 2210 2213 0 -46.94(-2.08%)
Sep 20, 2011 2280 2329 2248 2260 0 -7.56(-0.33%)
Sep 19, 2011 2242 2289 2209 2268 0 -13.85(-0.61%)
Sep 16, 2011 2255 2296 2245 2282 0 +35.77(+1.59%)
Sep 15, 2011 2231 2257 2189 2246 0 +32.79(+1.48%)
Sep 14, 2011 2165 2240 2134 2213 0 +66.25(+3.09%)
Sep 13, 2011 2139 2181 2118 2147 0 -1.78(-0.08%)
Sep 12, 2011 2102 2155 2083 2148 0 -4.67(-0.22%)
Sep 09, 2011 2190 2219 2129 2153 0 -66.04(-2.98%)
Sep 08, 2011 2204 2269 2177 2219 0 -10.21(-0.46%)
Sep 07, 2011 2188 2247 2155 2229 0 +74.84(+3.47%)
Sep 06, 2011 2083 2180 2065 2155 0 +4.69(+0.22%)
Sep 02, 2011 2150 2150 2150 0 -73.56(-3.31%)
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.