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, 2017 5673 5692 5627 5636 0 -48.72(-0.86%)
Mar 30, 2017 5694 5738 5646 5684 0 -14.60(-0.26%)
Mar 29, 2017 5712 5732 5665 5699 0 -8.72(-0.15%)
Mar 28, 2017 5681 5717 5631 5708 0 -1.21(-0.02%)
Mar 27, 2017 5633 5726 5612 5709 0 +37.47(+0.66%)
Mar 24, 2017 5705 5770 5647 5671 0 -18.70(-0.33%)
Mar 23, 2017 5702 5762 5650 5690 0 -12.57(-0.22%)
Mar 22, 2017 5681 5722 5614 5703 0 +34.95(+0.62%)
Mar 21, 2017 5838 5855 5659 5668 0 -152.63(-2.62%)
Mar 20, 2017 5803 5835 5765 5820 0 +17.45(+0.30%)
Mar 17, 2017 5787 5827 5741 5803 0 +18.78(+0.32%)
Mar 16, 2017 5825 5842 5741 5784 0 -36.22(-0.62%)
Mar 15, 2017 5720 5846 5704 5820 0 +117.47(+2.06%)
Mar 14, 2017 5729 5750 5651 5703 0 -33.61(-0.59%)
Mar 13, 2017 5743 5828 5704 5736 0 -67.15(-1.16%)
Mar 10, 2017 5786 5823 5751 5804 0 +38.17(+0.66%)
Mar 09, 2017 5768 5806 5732 5765 0 +2.33(+0.04%)
Mar 08, 2017 5777 5824 5747 5763 0 -7.55(-0.13%)
Mar 07, 2017 5738 5826 5678 5771 0 +43.02(+0.75%)
Mar 06, 2017 5760 5804 5699 5728 0 -69.12(-1.19%)
Mar 03, 2017 5825 5863 5753 5797 0 -13.99(-0.24%)
Mar 02, 2017 5883 5913 5798 5811 0 -87.16(-1.48%)
Mar 01, 2017 5823 5919 5789 5898 0 +137.38(+2.38%)
Feb 28, 2017 5858 5875 5741 5761 0 -120.16(-2.04%)
Feb 27, 2017 5850 5903 5821 5881 0 +37.19(+0.64%)
Feb 24, 2017 5800 5865 5772 5844 0 -9.76(-0.17%)
Feb 23, 2017 5853 5885 5761 5853 0 +30.58(+0.53%)
Feb 22, 2017 5812 5860 5788 5823 0 +8.43(+0.14%)
Feb 21, 2017 5751 5829 5732 5814 0 +67.01(+1.17%)
Feb 17, 2017 5747 5747 5747 5747 0 -26.05(-0.45%)
Feb 16, 2017 5819 5852 5742 5773 0 -37.57(-0.65%)
Feb 15, 2017 5732 5832 5712 5811 0 +52.79(+0.92%)
Feb 14, 2017 5723 5820 5701 5758 0 +26.60(+0.46%)
Feb 13, 2017 5754 5796 5712 5732 0 -7.54(-0.13%)
Feb 10, 2017 5756 5791 5701 5739 0 -17.92(-0.31%)
Feb 09, 2017 5654 5779 5628 5757 0 +113.86(+2.02%)
Feb 08, 2017 5610 5740 5582 5643 0 -168.26(-2.90%)
Feb 07, 2017 5793 5862 5774 5811 0 +9.52(+0.16%)
Feb 06, 2017 5835 5876 5777 5802 0 -47.30(-0.81%)
Feb 03, 2017 5911 5937 5819 5849 0 -10.19(-0.17%)
Feb 02, 2017 5675 5913 5647 5859 0 +240.37(+4.28%)
Feb 01, 2017 5608 5650 5571 5619 0 +21.12(+0.38%)
Jan 31, 2017 5514 5633 5487 5598 0 +71.13(+1.29%)
Jan 30, 2017 5559 5576 5463 5527 0 -29.11(-0.52%)
Jan 27, 2017 5606 5627 5538 5556 0 -37.81(-0.68%)
Jan 26, 2017 5624 5665 5564 5594 0 -49.88(-0.88%)
Jan 25, 2017 5619 5670 5586 5644 0 +50.86(+0.91%)
Jan 24, 2017 5498 5605 5476 5593 0 +87.21(+1.58%)
Jan 23, 2017 5536 5566 5480 5505 0 -22.07(-0.40%)
Jan 20, 2017 5504 5557 5494 5528 0 +12.54(+0.23%)
Jan 19, 2017 5560 5595 5488 5515 0 -48.35(-0.87%)
Jan 18, 2017 5584 5610 5540 5563 0 -2.11(-0.04%)
Jan 17, 2017 5539 5592 5481 5565 0 +2.55(+0.05%)
Jan 13, 2017 5563 5563 5563 5563 0 +61.97(+1.13%)
Jan 12, 2017 5523 5541 5469 5501 0 -44.79(-0.81%)
Jan 11, 2017 5581 5625 5495 5546 0 -45.86(-0.82%)
Jan 10, 2017 5580 5642 5518 5592 0 -12.67(-0.23%)
Jan 09, 2017 5616 5646 5562 5604 0 -27.30(-0.48%)
Jan 06, 2017 5651 5683 5604 5632 0 -25.61(-0.45%)
Jan 05, 2017 5681 5722 5600 5657 0 -14.40(-0.25%)
Jan 04, 2017 5650 5720 5640 5672 0 +54.91(+0.98%)
Jan 03, 2017 5592 5643 5513 5617 0 +74.67(+1.35%)
Dec 30, 2016 5542 5542 5542 5542 0 -33.31(-0.60%)
Dec 29, 2016 5567 5597 5542 5575 0 +15.07(+0.27%)
Dec 28, 2016 5608 5619 5535 5560 0 -57.62(-1.03%)
Dec 27, 2016 5572 5679 5551 5618 0 +68.70(+1.24%)
Dec 23, 2016 5549 5549 5549 5549 0 +211.87(+3.97%)
Dec 22, 2016 5411 5425 5320 5337 0 -70.62(-1.31%)
Dec 21, 2016 5424 5467 5390 5408 0 -8.16(-0.15%)
Dec 20, 2016 5419 5448 5377 5416 0 +19.90(+0.37%)
Dec 19, 2016 5389 5453 5340 5396 0 -3.06(-0.06%)
Dec 16, 2016 5438 5479 5381 5399 0 -22.35(-0.41%)
Dec 15, 2016 5360 5455 5342 5422 0 +75.14(+1.41%)
Dec 14, 2016 5382 5395 5304 5346 0 -32.11(-0.60%)
Dec 13, 2016 5271 5392 5265 5379 0 +125.01(+2.38%)
Dec 12, 2016 5169 5282 5126 5254 0 +72.58(+1.40%)
Dec 09, 2016 5132 5229 5118 5181 0 +46.97(+0.91%)
Dec 08, 2016 5111 5164 5035 5134 0 +34.55(+0.68%)
Dec 07, 2016 5093 5136 5047 5099 0 -10.54(-0.21%)
Dec 06, 2016 5105 5136 5057 5110 0 -4.02(-0.08%)
Dec 05, 2016 5131 5162 5073 5114 0 +20.26(+0.40%)
Dec 02, 2016 5088 5145 5051 5094 0 -4.92(-0.10%)
Dec 01, 2016 5205 5233 5060 5099 0 -93.02(-1.79%)
Nov 30, 2016 5320 5336 5168 5192 0 -98.58(-1.86%)
Nov 29, 2016 5322 5367 5274 5290 0 -27.70(-0.52%)
Nov 28, 2016 5375 5400 5305 5318 0 -40.86(-0.76%)
Nov 25, 2016 5381 5401 5341 5359 0 +15.54(+0.29%)
Nov 23, 2016 5343 5343 5343 5343 0 -1336.48(-20.01%)
Nov 22, 2016 6687 6732 6640 6680 0 +1.89(+0.03%)
Nov 21, 2016 6704 6734 6626 6678 0 -2.25(-0.03%)
Nov 18, 2016 6723 6788 6604 6680 0 -45.86(-0.68%)
Nov 17, 2016 6758 6813 6690 6726 0 +15.26(+0.23%)
Nov 16, 2016 6680 6746 6629 6711 0 +22.42(+0.34%)
Nov 15, 2016 6741 6782 6656 6688 0 -55.16(-0.82%)
Nov 14, 2016 6794 6876 6691 6743 0 +6.55(+0.10%)
Nov 11, 2016 6636 6803 6591 6737 0 +84.25(+1.27%)
Nov 10, 2016 6708 6786 6570 6653 0 +20.98(+0.32%)
Nov 09, 2016 6372 6670 6363 6632 0 +246.95(+3.87%)
Nov 08, 2016 6352 6442 6314 6385 0 +17.09(+0.27%)
Nov 07, 2016 6398 6448 6315 6368 0 +62.02(+0.98%)
Nov 04, 2016 6382 6458 6274 6306 0 -88.30(-1.38%)
Nov 03, 2016 6371 6541 6251 6394 0 -25.19(-0.39%)
Nov 02, 2016 6479 6531 6375 6419 0 -52.03(-0.80%)
Nov 01, 2016 6426 6531 6394 6471 0 +25.69(+0.40%)
Oct 31, 2016 6507 6520 6415 6445 0 -53.10(-0.82%)
Oct 28, 2016 6527 6608 6452 6499 0 -40.81(-0.62%)
Oct 27, 2016 6741 6756 6510 6539 0 -166.18(-2.48%)
Oct 26, 2016 6649 6855 6603 6706 0 -227.07(-3.28%)
Oct 25, 2016 7023 7037 6919 6933 0 -104.23(-1.48%)
Oct 24, 2016 7050 7094 7005 7037 0 +31.39(+0.45%)
Oct 21, 2016 6964 7042 6934 7005 0 -2.31(-0.03%)
Oct 20, 2016 7002 7064 6966 7008 0 -13.44(-0.19%)
Oct 19, 2016 7047 7069 6985 7021 0 -17.67(-0.25%)
Oct 18, 2016 7057 7099 6991 7039 0 +45.81(+0.66%)
Oct 17, 2016 7004 7077 6970 6993 0 -16.57(-0.24%)
Oct 14, 2016 7007 7053 6947 7010 0 +28.57(+0.41%)
Oct 13, 2016 6995 7057 6929 6981 0 -55.06(-0.78%)
Oct 12, 2016 7023 7078 6971 7036 0 +25.22(+0.36%)
Oct 11, 2016 7130 7172 6952 7011 0 -125.99(-1.77%)
Oct 10, 2016 7071 7193 7047 7137 0 +83.75(+1.19%)
Oct 07, 2016 7056 7059 7050 7053 0 +39.04(+0.56%)
Oct 06, 2016 6987 7042 6906 7014 0 -9.14(-0.13%)
Oct 05, 2016 6996 7071 6964 7023 0 +46.20(+0.66%)
Oct 04, 2016 6915 7012 6870 6977 0 +205.14(+3.03%)
Sep 26, 2016 6808 6862 6754 6772 0 -61.26(-0.90%)
Sep 23, 2016 6800 6880 6786 6833 0 +25.38(+0.37%)
Sep 22, 2016 6751 6852 6726 6808 0 +83.84(+1.25%)
Sep 21, 2016 6675 6745 6641 6724 0 +63.56(+0.95%)
Sep 20, 2016 6720 6771 6642 6660 0 -32.47(-0.49%)
Sep 19, 2016 6680 6770 6658 6693 0 +11.90(+0.18%)
Sep 16, 2016 6674 6700 6611 6681 0 +16.10(+0.24%)
Sep 15, 2016 6627 6690 6576 6665 0 +60.35(+0.91%)
Sep 14, 2016 6645 6708 6570 6604 0 -24.64(-0.37%)
Sep 13, 2016 6669 6703 6574 6629 0 -106.22(-1.58%)
Sep 12, 2016 6666 6770 6638 6735 0 +53.12(+0.79%)
Sep 09, 2016 6767 6814 6680 6682 0 -150.70(-2.21%)
Sep 08, 2016 6839 6873 6786 6833 0 -6.31(-0.09%)
Sep 07, 2016 6791 6859 6755 6839 0 +32.15(+0.47%)
Sep 06, 2016 6782 6829 6755 6807 0 +36.12(+0.53%)
Sep 02, 2016 6771 6771 6771 6771 0 +58.34(+0.87%)
Sep 01, 2016 6713 6767 6648 6713 0 -36.11(-0.54%)
Aug 31, 2016 6808 6818 6698 6749 0 -65.10(-0.96%)
Aug 30, 2016 6760 6851 6711 6814 0 +61.49(+0.91%)
Aug 29, 2016 6724 6804 6707 6752 0 +18.42(+0.27%)
Aug 26, 2016 6772 6798 6687 6734 0 -27.47(-0.41%)
Aug 25, 2016 6832 6850 6730 6761 0 -60.35(-0.88%)
Aug 24, 2016 6852 6896 6787 6822 0 -20.10(-0.29%)
Aug 23, 2016 6783 6853 6752 6842 0 +96.22(+1.43%)
Aug 22, 2016 6661 6780 6646 6746 0 +63.36(+0.95%)
Aug 19, 2016 6670 6735 6644 6682 0 +28.90(+0.43%)
Aug 18, 2016 6627 6683 6592 6653 0 +27.30(+0.41%)
Aug 17, 2016 6642 6671 6576 6626 0 -9.80(-0.15%)
Aug 16, 2016 6780 6789 6617 6636 0 -150.96(-2.22%)
Aug 15, 2016 6793 6834 6698 6787 0 -4.17(-0.06%)
Aug 12, 2016 6646 6889 6549 6791 0 +135.39(+2.03%)
Aug 11, 2016 6699 6765 6611 6656 0 -40.91(-0.61%)
Aug 10, 2016 6849 6851 6626 6696 0 -173.84(-2.53%)
Aug 09, 2016 6930 6954 6836 6870 0 -60.29(-0.87%)
Aug 08, 2016 6996 7013 6854 6931 0 -68.49(-0.98%)
Aug 05, 2016 7146 7162 6966 6999 0 -112.90(-1.59%)
Aug 04, 2016 7220 7260 7080 7112 0 +75.10(+1.07%)
Aug 03, 2016 7047 7088 6991 7037 0 -40.18(-0.57%)
Aug 02, 2016 7146 7180 7042 7077 0 -68.61(-0.96%)
Aug 01, 2016 7149 7245 7097 7146 0 +5.33(+0.07%)
Jul 29, 2016 7161 7195 7107 7140 0 -14.37(-0.20%)
Jul 28, 2016 7223 7243 7070 7155 0 -123.31(-1.69%)
Jul 27, 2016 6964 7317 6923 7278 0 +408.17(+5.94%)
Jul 26, 2016 6929 6959 6833 6870 0 -39.35(-0.57%)
Jul 25, 2016 6930 6966 6845 6909 0 -29.95(-0.43%)
Jul 22, 2016 6913 6974 6866 6939 0 +21.70(+0.31%)
Jul 21, 2016 6939 6995 6869 6917 0 -23.63(-0.34%)
Jul 20, 2016 6924 6997 6895 6941 0 +31.27(+0.45%)
Jul 19, 2016 6928 6987 6885 6910 0 -56.53(-0.81%)
Jul 18, 2016 7017 7035 6926 6966 0 -35.24(-0.50%)
Jul 15, 2016 7043 7173 6955 7002 0 -4.07(-0.06%)
Jul 14, 2016 6968 7074 6912 7006 0 +73.74(+1.06%)
Jul 13, 2016 6978 7032 6909 6932 0 -15.98(-0.23%)
Jul 12, 2016 6830 7018 6810 6948 0 +157.91(+2.33%)
Jul 11, 2016 6768 6859 6697 6790 0 +33.05(+0.49%)
Jul 08, 2016 6757 6832 6677 6757 0 +87.19(+1.31%)
Jul 07, 2016 6690 6733 6638 6670 0 +8.32(+0.12%)
Jul 06, 2016 6661 6661 6661 6661 0 +76.90(+1.17%)
Jul 05, 2016 6629 6649 6542 6585 0 -59.81(-0.90%)
Jul 01, 2016 6644 6644 6644 6644 0 -43.50(-0.65%)
Jun 30, 2016 6593 6704 6529 6688 0 +117.40(+1.79%)
Jun 29, 2016 6604 6641 6548 6570 0 +39.38(+0.60%)
Jun 28, 2016 6491 6599 6479 6531 0 +66.32(+1.03%)
Jun 27, 2016 6487 6546 6381 6465 0 -62.82(-0.96%)
Jun 24, 2016 6491 6661 6456 6528 0 -227.78(-3.37%)
Jun 23, 2016 6682 6778 6634 6755 0 +140.44(+2.12%)
Jun 22, 2016 6625 6752 6553 6615 0 +11.09(+0.17%)
Jun 21, 2016 6622 6685 6581 6604 0 -22.28(-0.34%)
Jun 20, 2016 6602 6708 6578 6626 0 +122.22(+1.88%)
Jun 17, 2016 6670 6672 6475 6504 0 -133.15(-2.01%)
Jun 16, 2016 6547 6675 6505 6637 0 +46.95(+0.71%)
Jun 15, 2016 6647 6709 6546 6590 0 -46.03(-0.69%)
Jun 14, 2016 6596 6723 6572 6636 0 +26.53(+0.40%)
Jun 13, 2016 6681 6711 6581 6610 0 -111.42(-1.66%)
Jun 10, 2016 6753 6774 6676 6721 0 -107.17(-1.57%)
Jun 09, 2016 6782 6873 6770 6828 0 -7.14(-0.10%)
Jun 08, 2016 6862 6901 6762 6835 0 -38.35(-0.56%)
Jun 07, 2016 6857 6913 6817 6874 0 +18.69(+0.27%)
Jun 06, 2016 6871 6915 6824 6855 0 +1.74(+0.03%)
Jun 03, 2016 6894 6923 6797 6853 0 -43.68(-0.63%)
Jun 02, 2016 6807 6943 6772 6897 0 +59.47(+0.87%)
Jun 01, 2016 6791 6879 6755 6837 0 +30.08(+0.44%)
May 31, 2016 6871 6928 6755 6807 0 -56.79(-0.83%)
May 27, 2016 6864 6864 6864 6864 0 +9.47(+0.14%)
May 26, 2016 6925 6951 6822 6855 0 -85.33(-1.23%)
May 25, 2016 7009 7068 6912 6940 0 -52.50(-0.75%)
May 24, 2016 6862 7029 6852 6993 0 +148.19(+2.17%)
May 23, 2016 6835 6935 6778 6844 0 -8.29(-0.12%)
May 20, 2016 6811 6904 6774 6853 0 +82.36(+1.22%)
May 19, 2016 6826 6897 6684 6770 0 -90.40(-1.32%)
May 18, 2016 6842 6958 6795 6861 0 +8.81(+0.13%)
May 17, 2016 7026 7069 6819 6852 0 -171.58(-2.44%)
May 16, 2016 6928 7095 6864 7023 0 +92.62(+1.34%)
May 13, 2016 7098 7145 6902 6931 0 -178.23(-2.51%)
May 12, 2016 7097 7163 6900 7109 0 +105.94(+1.51%)
May 11, 2016 7125 7166 6952 7003 0 -108.26(-1.52%)
May 10, 2016 7139 7192 7018 7111 0 +3.14(+0.04%)
May 09, 2016 7045 7204 7029 7108 0 +40.41(+0.57%)
May 06, 2016 7077 7166 6943 7068 0 -34.19(-0.48%)
May 05, 2016 7108 7170 7048 7102 0 -7.42(-0.10%)
May 04, 2016 6872 7202 6825 7109 0 +209.42(+3.04%)
May 03, 2016 6975 7092 6871 6900 0 -91.12(-1.30%)
May 02, 2016 6931 7046 6888 6991 0 +54.63(+0.79%)
Apr 29, 2016 7019 7085 6852 6936 0 -109.12(-1.55%)
Apr 28, 2016 7094 7153 6994 7046 0 -69.93(-0.98%)
Apr 27, 2016 7106 7166 7046 7116 0 -4.77(-0.07%)
Apr 26, 2016 7054 7161 6967 7120 0 +63.18(+0.90%)
Apr 25, 2016 7033 7118 6984 7057 0 +6.98(+0.10%)
Apr 22, 2016 7044 7119 6987 7050 0 -18.36(-0.26%)
Apr 21, 2016 7168 7232 6979 7069 0 -123.78(-1.72%)
Apr 20, 2016 7154 7277 7080 7192 0 +32.99(+0.46%)
Apr 19, 2016 7064 7229 7023 7159 0 +72.66(+1.03%)
Apr 18, 2016 7011 7143 6984 7087 0 +34.79(+0.49%)
Apr 15, 2016 7050 7105 6999 7052 0 -2.55(-0.04%)
Apr 14, 2016 7051 7126 7017 7054 0 +12.43(+0.18%)
Apr 13, 2016 7052 7089 6976 7042 0 +21.56(+0.31%)
Apr 12, 2016 6951 7106 6905 7020 0 +89.15(+1.29%)
Apr 11, 2016 6976 7038 6861 6931 0 -12.07(-0.17%)
Apr 08, 2016 6929 7004 6844 6943 0 +40.39(+0.59%)
Apr 07, 2016 6899 6961 6819 6903 0 -34.90(-0.50%)
Apr 06, 2016 6823 6995 6820 6938 0 +137.53(+2.02%)
Apr 05, 2016 6776 6875 6746 6800 0 -25.74(-0.38%)
Apr 04, 2016 6884 6936 6791 6826 0 -33.08(-0.48%)
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.