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, 2011 2060 2088 2056 2078 0 +18.82(+0.91%)
Mar 30, 2011 2050 2080 2038 2059 0 +32.40(+1.60%)
Mar 29, 2011 2011 2037 2001 2027 0 +19.81(+0.99%)
Mar 28, 2011 2023 2037 1998 2007 0 -4.91(-0.24%)
Mar 25, 2011 2002 2037 1993 2012 0 +17.63(+0.88%)
Mar 24, 2011 1967 2006 1949 1995 0 +4.53(+0.23%)
Mar 23, 2011 2000 2014 1970 1990 0 -15.35(-0.77%)
Mar 22, 2011 2014 2035 1995 2005 0 -3.58(-0.18%)
Mar 21, 2011 2009 2032 1998 2009 0 +12.87(+0.64%)
Mar 18, 2011 2010 2019 1977 1996 0 +4.24(+0.21%)
Mar 17, 2011 2009 2020 1977 1992 0 +8.06(+0.41%)
Mar 16, 2011 2014 2027 1977 1984 0 -33.15(-1.64%)
Mar 15, 2011 1989 2032 1974 2017 0 -13.37(-0.66%)
Mar 14, 2011 2033 2057 2005 2030 0 -21.95(-1.07%)
Mar 11, 2011 2042 2081 2028 2052 0 +10.63(+0.52%)
Mar 10, 2011 2019 2052 1990 2042 0 -1.71(-0.08%)
Mar 09, 2011 2024 2057 2006 2043 0 +4.22(+0.21%)
Mar 08, 2011 2000 2050 1981 2039 0 +38.49(+1.92%)
Mar 07, 2011 2055 2059 1988 2001 0 -52.78(-2.57%)
Mar 04, 2011 2052 2068 2028 2053 0 -0.64(-0.03%)
Mar 03, 2011 2038 2065 2028 2054 0 +25.56(+1.26%)
Mar 02, 2011 2005 2057 2001 2028 0 +15.18(+0.75%)
Mar 01, 2011 2022 2059 1994 2013 0 -14.30(-0.71%)
Feb 28, 2011 2022 2051 2005 2028 0 +5.07(+0.25%)
Feb 25, 2011 1941 2029 1938 2023 0 +83.75(+4.32%)
Feb 24, 2011 1929 1967 1917 1939 0 -106.40(-5.20%)
Feb 23, 2011 2064 2083 2025 2045 0 -31.75(-1.53%)
Feb 22, 2011 2095 2129 2059 2077 0 -37.37(-1.77%)
Feb 18, 2011 2114 2114 2114 0 +0.18(+0.01%)
Feb 17, 2011 2090 2134 2082 2114 0 +27.88(+1.34%)
Feb 16, 2011 2075 2131 2069 2086 0 +24.98(+1.21%)
Feb 15, 2011 2063 2079 2046 2061 0 -17.36(-0.84%)
Feb 14, 2011 2053 2096 2044 2079 0 +22.52(+1.10%)
Feb 11, 2011 2015 2068 2006 2056 0 +26.28(+1.29%)
Feb 10, 2011 2015 2053 2001 2030 0 -5.43(-0.27%)
Feb 09, 2011 2017 2056 2007 2035 0 -9.56(-0.47%)
Feb 08, 2011 2028 2056 2024 2045 0 +11.53(+0.57%)
Feb 07, 2011 2025 2060 2017 2033 0 +0.25(+0.01%)
Feb 04, 2011 2026 2047 2014 2033 0 +7.13(+0.35%)
Feb 03, 2011 2032 2050 1998 2026 0 -23.38(-1.14%)
Feb 02, 2011 2065 2086 2034 2049 0 -32.66(-1.57%)
Feb 01, 2011 2027 2098 2017 2082 0 +33.73(+1.65%)
Jan 31, 2011 2038 2068 2003 2048 0 -1.58(-0.08%)
Jan 28, 2011 2089 2106 2041 2050 0 -42.64(-2.04%)
Jan 27, 2011 2074 2109 2068 2092 0 +2.48(+0.12%)
Jan 26, 2011 2087 2109 2071 2090 0 +5.09(+0.24%)
Jan 25, 2011 2024 2091 2018 2085 0 +48.12(+2.36%)
Jan 24, 2011 2009 2064 2005 2037 0 +23.97(+1.19%)
Jan 21, 2011 2036 2057 1999 2013 0 -17.11(-0.84%)
Jan 20, 2011 1970 2076 1971 2030 0 +60.82(+3.09%)
Jan 19, 2011 2003 2018 1957 1969 0 -42.45(-2.11%)
Jan 18, 2011 2009 2042 1981 2012 0 +0.20(+0.01%)
Jan 14, 2011 2011 2011 2011 0 -3.88(-0.19%)
Jan 13, 2011 2010 2030 1994 2015 0 -3.98(-0.20%)
Jan 12, 2011 2037 2059 2010 2019 0 -16.56(-0.81%)
Jan 11, 2011 2038 2062 2019 2036 0 +2.37(+0.12%)
Jan 10, 2011 1986 2052 1976 2033 0 +39.90(+2.00%)
Jan 07, 2011 1997 2011 1967 1993 0 -11.09(-0.55%)
Jan 06, 2011 1975 2045 1949 2005 0 +25.98(+1.31%)
Jan 05, 2011 1966 2000 1948 1979 0 +0.59(+0.03%)
Jan 04, 2011 1999 2010 1947 1978 0 -66.18(-3.24%)
Jan 03, 2011 1911 2079 2028 2044 0 +18.60(+0.92%)
Dec 31, 2010 2026 2053 2012 2026 0 -7.09(-0.35%)
Dec 30, 2010 2048 2067 2023 2033 0 -33.27(-1.61%)
Dec 29, 2010 2063 2087 2036 2066 0 +5.40(+0.26%)
Dec 28, 2010 2077 2095 2047 2061 0 -19.19(-0.92%)
Dec 27, 2010 2068 2099 2049 2080 0 +7.76(+0.37%)
Dec 23, 2010 2070 2091 2056 2072 0 -1.75(-0.08%)
Dec 22, 2010 2083 2103 2055 2074 0 -11.40(-0.55%)
Dec 21, 2010 2088 2126 2063 2085 0 -0.59(-0.03%)
Dec 20, 2010 2100 2116 2073 2086 0 -14.68(-0.70%)
Dec 17, 2010 2097 2128 2078 2100 0 -5.27(-0.25%)
Dec 16, 2010 2053 2113 2052 2106 0 +43.07(+2.09%)
Dec 15, 2010 2029 2090 2024 2063 0 +23.82(+1.17%)
Dec 14, 2010 2030 2056 2016 2039 0 +4.00(+0.20%)
Dec 10, 2010 2030 2051 2005 2035 0 -2.78(-0.14%)
Dec 09, 2010 2032 2067 2015 2038 0 +14.20(+0.70%)
Dec 08, 2010 1989 2039 1989 2023 0 +11.99(+0.60%)
Dec 07, 2010 2017 2034 1998 2011 0 +5.29(+0.26%)
Dec 06, 2010 1998 2023 1985 2006 0 +7.77(+0.39%)
Dec 03, 2010 1971 2018 1959 1998 0 +22.79(+1.15%)
Dec 02, 2010 1950 1991 1930 1975 0 +24.80(+1.27%)
Dec 01, 2010 1953 1978 1935 1951 0 +21.17(+1.10%)
Nov 30, 2010 1929 1942 1906 1930 0 -18.30(-0.94%)
Nov 29, 2010 1962 1981 1928 1948 0 -30.00(-1.52%)
Nov 26, 2010 1982 1996 1968 1978 0 -17.27(-0.87%)
Nov 24, 2010 1978 1995 1995 1995 0 +32.07(+1.63%)
Nov 23, 2010 1963 1979 1940 1963 0 -19.79(-1.00%)
Nov 22, 2010 1956 1999 1942 1983 0 +47.05(+2.43%)
Nov 19, 2010 1931 1953 1901 1936 0 +6.88(+0.36%)
Nov 18, 2010 1921 1964 1912 1929 0 +23.43(+1.23%)
Nov 17, 2010 1904 1924 1886 1905 0 +12.40(+0.66%)
Nov 16, 2010 1895 1919 1878 1893 0 -17.45(-0.91%)
Nov 15, 2010 1906 1927 1890 1910 0 +10.25(+0.54%)
Nov 12, 2010 1908 1932 1878 1900 0 -28.23(-1.46%)
Nov 11, 2010 1890 1943 1876 1928 0 +19.46(+1.02%)
Nov 10, 2010 1887 1992 1859 1909 0 +21.50(+1.14%)
Nov 09, 2010 1956 1982 1850 1888 0 -62.39(-3.20%)
Nov 08, 2010 1949 1971 1932 1950 0 -10.21(-0.52%)
Nov 05, 2010 1961 1981 1928 1960 0 -13.08(-0.66%)
Nov 04, 2010 1967 1999 1929 1973 0 +15.55(+0.79%)
Nov 03, 2010 1980 2000 1928 1958 0 -42.08(-2.10%)
Nov 02, 2010 2016 2046 1985 2000 0 -3.25(-0.16%)
Nov 01, 2010 2012 2048 1979 2003 0 -2.66(-0.13%)
Oct 29, 2010 2003 2031 1983 2006 0 -11.66(-0.58%)
Oct 28, 2010 2035 2052 1998 2017 0 -12.88(-0.63%)
Oct 27, 2010 2009 2051 1999 2030 0 +9.07(+0.45%)
Oct 25, 2010 2007 2037 2001 2021 0 +27.63(+1.39%)
Oct 22, 2010 1979 2007 1977 1993 0 +14.99(+0.76%)
Oct 21, 2010 1981 2015 1960 1978 0 +2.88(+0.15%)
Oct 20, 2010 1968 1996 1960 1976 0 +11.39(+0.58%)
Oct 19, 2010 1960 2004 1940 1964 0 -32.55(-1.63%)
Oct 18, 2010 2005 2028 1977 1997 0 -11.18(-0.56%)
Oct 15, 2010 2035 2049 1988 2008 0 -13.56(-0.67%)
Oct 14, 2010 2015 2040 1997 2022 0 -7.31(-0.36%)
Oct 13, 2010 2015 2067 2005 2029 0 +15.03(+0.75%)
Oct 12, 2010 1967 2032 1968 2014 0 +56.07(+2.86%)
Oct 11, 2010 1508 1992 1951 1958 0 -24.18(-1.22%)
Oct 08, 2010 1497 1992 1955 1982 0 +16.55(+0.84%)
Oct 07, 2010 1499 1983 1952 1965 0 +2.32(+0.12%)
Oct 06, 2010 1507 1998 1953 1963 0 -13.51(-0.68%)
Oct 05, 2010 1482 1986 1945 1977 0 +40.88(+2.11%)
Oct 04, 2010 1465 1973 1923 1936 0 -12.64(-0.65%)
Oct 01, 2010 1943 1971 1933 1948 0 -2.69(-0.14%)
Sep 30, 2010 1957 1981 1929 1951 0 -17.75(-0.90%)
Sep 29, 2010 1968 1994 1952 1969 0 -19.84(-1.00%)
Sep 28, 2010 1991 2013 1976 1989 0 -11.26(-0.56%)
Sep 27, 2010 1999 2025 1985 2000 0 -14.47(-0.72%)
Sep 24, 2010 1976 2032 1982 2014 0 +41.54(+2.11%)
Sep 23, 2010 1957 1996 1958 1973 0 -10.63(-0.54%)
Sep 22, 2010 1955 1997 1957 1983 0 +8.01(+0.41%)
Sep 21, 2010 1965 1996 1956 1975 0 +6.58(+0.33%)
Sep 20, 2010 1917 1982 1926 1969 0 +41.32(+2.14%)
Sep 17, 2010 1938 1967 1910 1927 0 -39.47(-2.01%)
Sep 15, 2010 1925 1977 1929 1967 0 +24.26(+1.25%)
Sep 14, 2010 1902 1952 1910 1943 0 +20.84(+1.08%)
Sep 13, 2010 1899 1935 1901 1922 0 +19.01(+1.00%)
Sep 10, 2010 1887 1913 1883 1903 0 +5.21(+0.27%)
Sep 09, 2010 1893 1911 1886 1898 0 +4.28(+0.23%)
Sep 08, 2010 1867 1909 1876 1893 0 +14.84(+0.79%)
Sep 07, 2010 1877 1901 1869 1879 0 -18.27(-0.96%)
Sep 03, 2010 1897 1897 1897 0 +12.98(+0.69%)
Sep 02, 2010 1858 1897 1860 1884 0 +8.76(+0.47%)
Sep 01, 2010 1851 1892 1852 1875 0 +30.43(+1.65%)
Aug 31, 2010 1828 1862 1831 1845 0 -1.93(-0.10%)
Aug 30, 2010 1855 1879 1841 1847 0 -28.03(-1.50%)
Aug 27, 2010 1840 1880 1832 1875 0 +32.65(+1.77%)
Aug 26, 2010 1832 1858 1829 1842 0 -1.27(-0.07%)
Aug 25, 2010 1803 1852 1805 1843 0 +4.97(+0.27%)
Aug 24, 2010 1825 1860 1817 1838 0 -17.52(-0.94%)
Aug 23, 2010 1863 1895 1851 1856 0 -16.94(-0.90%)
Aug 20, 2010 1858 1892 1845 1873 0 -7.66(-0.41%)
Aug 19, 2010 1876 1906 1866 1880 0 -17.05(-0.90%)
Aug 18, 2010 1879 1915 1874 1897 0 +1.50(+0.08%)
Aug 17, 2010 1875 1914 1875 1896 0 +11.96(+0.63%)
Aug 16, 2010 1857 1905 1857 1884 0 +8.71(+0.46%)
Aug 13, 2010 1870 1897 1865 1875 0 -14.59(-0.77%)
Aug 12, 2010 1838 1913 1834 1890 0 +34.16(+1.84%)
Aug 11, 2010 1874 1897 1845 1856 0 -56.15(-2.94%)
Aug 10, 2010 1890 1931 1890 1912 0 -16.16(-0.84%)
Aug 09, 2010 1898 1939 1899 1928 0 +24.47(+1.29%)
Aug 06, 2010 1866 1914 1859 1904 0 +8.63(+0.46%)
Aug 05, 2010 1874 1934 1850 1895 0 -0.10(-0.01%)
Aug 04, 2010 1879 1916 1880 1895 0 +7.19(+0.38%)
Aug 03, 2010 1853 1906 1855 1888 0 +14.24(+0.76%)
Aug 02, 2010 1866 1900 1857 1874 0 +15.84(+0.85%)
Jul 30, 2010 1830 1872 1825 1858 0 +11.75(+0.64%)
Jul 29, 2010 1856 1882 1830 1846 0 -12.45(-0.67%)
Jul 28, 2010 1874 1907 1840 1858 0 -25.38(-1.35%)
Jul 27, 2010 1893 1925 1870 1884 0 -15.61(-0.82%)
Jul 26, 2010 1835 1913 1842 1899 0 +35.55(+1.91%)
Jul 23, 2010 1832 1873 1829 1864 0 +12.34(+0.67%)
Jul 22, 2010 1835 1871 1828 1852 0 +25.53(+1.40%)
Jul 21, 2010 1837 1857 1814 1826 0 -10.42(-0.57%)
Jul 20, 2010 1812 1843 1802 1836 0 +6.97(+0.38%)
Jul 19, 2010 1827 1849 1804 1829 0 -18.37(-0.99%)
Jul 16, 2010 1868 1889 1839 1848 0 -36.90(-1.96%)
Jul 15, 2010 1861 1898 1850 1885 0 +157.60(+9.13%)
Jul 14, 2010 1712 1742 1699 1727 0 +4.28(+0.25%)
Jul 13, 2010 1708 1744 1696 1723 0 +29.00(+1.71%)
Jul 12, 2010 1691 1719 1661 1694 0 -1.77(-0.10%)
Jul 09, 2010 1680 1704 1661 1696 0 +10.99(+0.65%)
Jul 08, 2010 1660 1697 1651 1685 0 +31.34(+1.90%)
Jul 07, 2010 1609 1658 1598 1653 0 +18.57(+1.14%)
Jul 06, 2010 1656 1686 1618 1635 0 -10.73(-0.65%)
Jul 02, 2010 1647 1680 1624 1645 0 -4.84(-0.29%)
Jul 01, 2010 1665 1690 1604 1650 0 -33.17(-1.97%)
Jun 30, 2010 1670 1714 1664 1683 0 +6.03(+0.36%)
Jun 29, 2010 1673 1712 1651 1677 0 -23.84(-1.40%)
Jun 25, 2010 1667 1714 1650 1701 0 +39.90(+2.40%)
Jun 24, 2010 1656 1689 1639 1661 0 -16.43(-0.98%)
Jun 23, 2010 1687 1717 1659 1678 0 -13.20(-0.78%)
Jun 22, 2010 1717 1743 1686 1691 0 -20.54(-1.20%)
Jun 21, 2010 1712 1753 1695 1712 0 +7.48(+0.44%)
Jun 18, 2010 1713 1738 1691 1704 0 -9.24(-0.54%)
Jun 17, 2010 1708 1731 1694 1713 0 +0.82(+0.05%)
Jun 16, 2010 1721 1742 1698 1712 0 -30.92(-1.77%)
Jun 15, 2010 1710 1749 1698 1743 0 +38.39(+2.25%)
Jun 14, 2010 1704 1730 1688 1705 0 +8.47(+0.50%)
Jun 11, 2010 1669 1715 1659 1696 0 +11.88(+0.71%)
Jun 10, 2010 1657 1692 1646 1685 0 +41.37(+2.52%)
Jun 09, 2010 1623 1680 1614 1643 0 +18.71(+1.15%)
Jun 08, 2010 1623 1656 1572 1625 0 +2.55(+0.16%)
Jun 07, 2010 1650 1677 1617 1622 0 -33.88(-2.05%)
Jun 04, 2010 1671 1712 1644 1656 0 -64.47(-3.75%)
Jun 03, 2010 1684 1733 1674 1720 0 +36.04(+2.14%)
Jun 02, 2010 1652 1697 1642 1684 0 +37.24(+2.26%)
Jun 01, 2010 1668 1714 1645 1647 0 -64.30(-3.76%)
May 28, 2010 1711 1711 1711 0 -17.00(-0.98%)
May 27, 2010 1720 1766 1691 1728 0 +24.73(+1.45%)
May 26, 2010 1681 1761 1678 1704 0 +23.26(+1.38%)
May 25, 2010 1633 1687 1593 1680 0 +0.80(+0.05%)
May 24, 2010 1706 1729 1674 1680 0 -37.71(-2.20%)
May 21, 2010 1643 1734 1610 1717 0 +53.37(+3.21%)
May 20, 2010 1652 1721 1641 1664 0 -70.86(-4.08%)
May 19, 2010 1737 1769 1709 1735 0 -14.27(-0.82%)
May 18, 2010 1781 1806 1740 1749 0 -24.00(-1.35%)
May 17, 2010 1774 1804 1735 1773 0 +0.10(+0.01%)
May 14, 2010 1794 1814 1751 1773 0 -32.19(-1.78%)
May 13, 2010 1844 1865 1784 1805 0 -53.55(-2.88%)
May 12, 2010 1822 1869 1821 1859 0 +33.11(+1.81%)
May 11, 2010 1820 1856 1774 1826 0 -2.95(-0.16%)
May 10, 2010 1816 1862 1786 1829 0 +73.17(+4.17%)
May 07, 2010 1801 1826 1732 1755 0 -48.78(-2.70%)
May 06, 2010 1868 1890 1686 1804 0 -73.15(-3.90%)
May 05, 2010 1882 1907 1839 1877 0 -28.55(-1.50%)
May 04, 2010 1907 1931 1877 1906 0 -17.86(-0.93%)
May 03, 2010 1881 1948 1869 1924 0 +30.95(+1.64%)
Apr 30, 2010 1922 1952 1884 1893 0 -33.52(-1.74%)
Apr 29, 2010 1856 1951 1842 1926 0 +81.21(+4.40%)
Apr 28, 2010 1832 1860 1814 1845 0 +21.54(+1.18%)
Apr 27, 2010 1869 1896 1799 1824 0 -109.91(-5.68%)
Apr 26, 2010 1926 1956 1919 1933 0 -7.22(-0.37%)
Apr 23, 2010 1919 1951 1900 1941 0 +24.13(+1.26%)
Apr 22, 2010 1893 1932 1875 1917 0 +9.28(+0.49%)
Apr 21, 2010 1908 1926 1882 1907 0 -7.83(-0.41%)
Apr 20, 2010 1918 1932 1890 1915 0 +2.55(+0.13%)
Apr 19, 2010 1931 1950 1894 1913 0 -30.87(-1.59%)
Apr 16, 2010 1987 2001 1930 1943 0 -45.33(-2.28%)
Apr 15, 2010 1957 2006 1951 1989 0 +25.54(+1.30%)
Apr 14, 2010 1931 1978 1924 1963 0 +33.93(+1.76%)
Apr 13, 2010 1916 1942 1904 1929 0 +11.20(+0.58%)
Apr 12, 2010 1908 1929 1892 1918 0 +9.22(+0.48%)
Apr 09, 2010 1899 1917 1885 1909 0 +7.87(+0.41%)
Apr 08, 2010 1898 1915 1874 1901 0 -7.99(-0.42%)
Apr 07, 2010 1926 1940 1890 1909 0 -24.03(-1.24%)
Apr 06, 2010 1930 1949 1910 1933 0 -8.55(-0.44%)
Apr 05, 2010 1886 1955 1879 1942 0 +59.22(+3.15%)
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.