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, 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%)
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.