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 (%)
Aug 30, 2013 1924 1924 1924 0 -8.81(-0.46%)
Aug 29, 2013 1892 1946 1881 1933 0 +41.53(+2.20%)
Aug 28, 2013 1869 1902 1855 1891 0 +21.67(+1.16%)
Aug 27, 2013 1901 1905 1861 1870 0 -51.27(-2.67%)
Aug 26, 2013 1921 1936 1911 1921 0 -1.97(-0.10%)
Aug 23, 2013 1928 1939 1909 1923 0 -1.73(-0.09%)
Aug 22, 2013 1914 1939 1898 1925 0 +10.90(+0.57%)
Aug 21, 2013 1900 1931 1893 1914 0 +5.03(+0.26%)
Aug 20, 2013 1898 1920 1881 1909 0 +14.02(+0.74%)
Aug 19, 2013 1899 1925 1884 1895 0 -7.47(-0.39%)
Aug 16, 2013 1907 1927 1888 1902 0 -28.63(-1.48%)
Aug 15, 2013 1955 1968 1924 1931 0 -54.61(-2.75%)
Aug 14, 2013 2007 2015 1980 1985 0 -18.65(-0.93%)
Aug 13, 2013 2007 2016 1987 2004 0 -5.98(-0.30%)
Aug 12, 2013 2007 2017 1995 2010 0 -2.58(-0.13%)
Aug 09, 2013 2048 2050 1996 2013 0 -34.28(-1.67%)
Aug 08, 2013 2042 2061 2016 2047 0 +4.20(+0.21%)
Aug 07, 2013 2047 2059 2033 2043 0 -6.32(-0.31%)
Aug 06, 2013 2047 2063 2035 2049 0 +2.10(+0.10%)
Aug 05, 2013 2064 2075 2040 2047 0 -27.16(-1.31%)
Aug 02, 2013 2044 2080 2029 2074 0 +28.12(+1.37%)
Aug 01, 2013 2024 2073 2019 2046 0 +33.24(+1.65%)
Jul 31, 2013 2031 2048 2005 2013 0 -14.04(-0.69%)
Jul 30, 2013 2040 2065 2009 2027 0 +14.80(+0.74%)
Jul 29, 2013 2058 2078 1985 2012 0 -85.73(-4.09%)
Jul 26, 2013 2064 2101 2049 2098 0 +30.41(+1.47%)
Jul 25, 2013 2031 2074 2019 2067 0 +28.36(+1.39%)
Jul 24, 2013 2045 2068 2016 2039 0 +9.01(+0.44%)
Jul 23, 2013 2053 2058 2024 2030 0 -22.77(-1.11%)
Jul 22, 2013 2049 2068 2034 2053 0 +2.97(+0.14%)
Jul 19, 2013 2033 2096 2027 2050 0 +8.12(+0.40%)
Jul 18, 2013 2025 2048 2018 2042 0 +19.44(+0.96%)
Jul 17, 2013 2016 2035 2003 2022 0 +10.67(+0.53%)
Jul 16, 2013 2024 2028 1995 2012 0 -8.46(-0.42%)
Jul 15, 2013 2008 2025 1987 2020 0 +12.02(+0.60%)
Jul 12, 2013 2011 2020 1992 2008 0 +1.41(+0.07%)
Jul 11, 2013 2011 2023 1992 2007 0 +13.00(+0.65%)
Jul 10, 2013 1981 2004 1970 1994 0 +16.91(+0.86%)
Jul 09, 2013 1956 1993 1936 1977 0 +33.22(+1.71%)
Jul 08, 2013 1937 1954 1922 1943 0 +17.63(+0.92%)
Jul 05, 2013 1907 1933 1893 1926 0 +25.80(+1.36%)
Jul 03, 2013 1900 1900 1900 0 -4.31(-0.23%)
Jul 02, 2013 1898 1916 1885 1904 0 -0.44(-0.02%)
Jul 01, 2013 1886 1919 1882 1905 0 +21.01(+1.12%)
Jun 28, 2013 1882 1900 1865 1884 0 +26.15(+1.41%)
Jun 26, 2013 1855 1874 1845 1858 0 +11.48(+0.62%)
Jun 25, 2013 1859 1864 1831 1846 0 +1.63(+0.09%)
Jun 24, 2013 1852 1866 1834 1844 0 -23.96(-1.28%)
Jun 21, 2013 1864 1883 1840 1868 0 +14.23(+0.77%)
Jun 20, 2013 1870 1879 1839 1854 0 -26.63(-1.42%)
Jun 19, 2013 1893 1914 1877 1881 0 -19.23(-1.01%)
Jun 18, 2013 1876 1904 1871 1900 0 +23.47(+1.25%)
Jun 17, 2013 1886 1903 1863 1877 0 +6.58(+0.35%)
Jun 14, 2013 1862 1886 1849 1870 0 +2.57(+0.14%)
Jun 13, 2013 1835 1872 1823 1867 0 +32.63(+1.78%)
Jun 12, 2013 1877 1884 1824 1835 0 -12.02(-0.65%)
Jun 11, 2013 1817 1860 1806 1847 0 +17.63(+0.96%)
Jun 10, 2013 1819 1837 1805 1829 0 +18.87(+1.04%)
Jun 07, 2013 1814 1829 1795 1810 0 -1587.52(-46.72%)
Jun 06, 2013 1369 3402 3371 3398 0 +15.27(+0.45%)
Jun 05, 2013 3429 3449 3353 3383 0 -31.20(-0.91%)
Jun 04, 2013 3448 3474 3385 3414 0 -34.23(-0.99%)
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.