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, 2016 6728 6848 6696 6796 0 +62.49(+0.93%)
Mar 30, 2016 6760 6821 6698 6734 0 -5.14(-0.08%)
Mar 29, 2016 6505 6748 6491 6739 0 +237.12(+3.65%)
Mar 28, 2016 6454 6526 6383 6502 0 +54.01(+0.84%)
Mar 24, 2016 6448 6448 6448 6448 0 -37.23(-0.57%)
Mar 23, 2016 6640 6685 6482 6485 0 -166.80(-2.51%)
Mar 22, 2016 6545 6716 6526 6652 0 +42.03(+0.64%)
Mar 21, 2016 6642 6721 6557 6610 0 -50.89(-0.76%)
Mar 18, 2016 6666 6781 6517 6661 0 +8.80(+0.13%)
Mar 17, 2016 6634 6702 6505 6652 0 +17.70(+0.27%)
Mar 16, 2016 6588 6700 6527 6634 0 +45.06(+0.68%)
Mar 15, 2016 6617 6702 6544 6589 0 -62.63(-0.94%)
Mar 14, 2016 6667 6760 6580 6652 0 -28.22(-0.42%)
Mar 11, 2016 6581 6790 6552 6680 0 +163.32(+2.51%)
Mar 10, 2016 6562 6661 6422 6517 0 -26.65(-0.41%)
Mar 09, 2016 6614 6655 6477 6543 0 -34.00(-0.52%)
Mar 08, 2016 6575 6655 6504 6577 0 +7.20(+0.11%)
Mar 07, 2016 6518 6650 6482 6570 0 +30.46(+0.47%)
Mar 04, 2016 6524 6600 6439 6540 0 +26.06(+0.40%)
Mar 03, 2016 6402 6543 6348 6513 0 +118.86(+1.86%)
Mar 02, 2016 6315 6427 6223 6395 0 +79.30(+1.26%)
Mar 01, 2016 6318 6383 6183 6315 0 +23.65(+0.38%)
Feb 29, 2016 6436 6495 6253 6292 0 -170.34(-2.64%)
Feb 26, 2016 6417 6570 6333 6462 0 +84.36(+1.32%)
Feb 25, 2016 6272 6415 6191 6378 0 +96.52(+1.54%)
Feb 24, 2016 6155 6309 6107 6281 0 +80.01(+1.29%)
Feb 23, 2016 6267 6342 6191 6201 0 -93.46(-1.48%)
Feb 22, 2016 6213 6390 6134 6295 0 +167.35(+2.73%)
Feb 19, 2016 6095 6212 6020 6127 0 +26.73(+0.44%)
Feb 18, 2016 6272 6308 6051 6101 0 -191.55(-3.04%)
Feb 17, 2016 6166 6354 6125 6292 0 +186.68(+3.06%)
Feb 16, 2016 6055 6141 5971 6105 0 +92.48(+1.54%)
Feb 12, 2016 6013 6013 6013 6013 0 +197.30(+3.39%)
Feb 11, 2016 5687 5883 5636 5816 0 +26.37(+0.46%)
Feb 10, 2016 5941 6191 5713 5789 0 -593.94(-9.30%)
Feb 09, 2016 6737 6828 6307 6383 0 -108.35(-1.67%)
Feb 08, 2016 6288 6529 6157 6492 0 +151.44(+2.39%)
Feb 05, 2016 6505 6601 6309 6340 0 -134.96(-2.08%)
Feb 04, 2016 6159 6644 6034 6475 0 +280.18(+4.52%)
Feb 03, 2016 6226 6357 6041 6195 0 -6.87(-0.11%)
Feb 02, 2016 6401 6428 6140 6202 0 -289.81(-4.46%)
Feb 01, 2016 6359 6556 6339 6492 0 +96.61(+1.51%)
Jan 29, 2016 6306 6423 6262 6395 0 +115.12(+1.83%)
Jan 28, 2016 6291 6435 6152 6280 0 +48.93(+0.79%)
Jan 27, 2016 6313 6417 6193 6231 0 -110.23(-1.74%)
Jan 26, 2016 6329 6408 6288 6341 0 +9.38(+0.15%)
Jan 25, 2016 6360 6445 6260 6332 0 -64.85(-1.01%)
Jan 22, 2016 6342 6415 6269 6397 0 +151.09(+2.42%)
Jan 21, 2016 6301 6336 6174 6245 0 -24.07(-0.38%)
Jan 20, 2016 6144 6349 6020 6270 0 +70.26(+1.13%)
Jan 19, 2016 6324 6388 6111 6199 0 -39.65(-0.64%)
Jan 15, 2016 6239 6239 6239 6239 0 -218.84(-3.39%)
Jan 14, 2016 6252 6490 6204 6458 0 +215.12(+3.45%)
Jan 13, 2016 6262 6391 6178 6243 0 -57.33(-0.91%)
Jan 12, 2016 6198 6365 6140 6300 0 +153.54(+2.50%)
Jan 11, 2016 6321 6369 6052 6146 0 -146.37(-2.33%)
Jan 08, 2016 6602 6695 6251 6293 0 -285.56(-4.34%)
Jan 07, 2016 6598 6672 6501 6578 0 -127.20(-1.90%)
Jan 06, 2016 6586 6825 6570 6706 0 +54.78(+0.82%)
Jan 05, 2016 6665 6739 6571 6651 0 +14.44(+0.22%)
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.