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, 2015 5791 5826 5776 5790 0 -3.64(-0.06%)
Mar 30, 2015 5787 5819 5778 5794 0 +17.56(+0.30%)
Mar 27, 2015 5731 5794 5722 5776 0 +46.10(+0.80%)
Mar 26, 2015 5731 5762 5715 5730 0 -4.73(-0.08%)
Mar 25, 2015 5749 5774 5727 5735 0 -12.27(-0.21%)
Mar 24, 2015 5769 5787 5740 5747 0 -25.44(-0.44%)
Mar 23, 2015 5758 5806 5739 5773 0 +9.39(+0.16%)
Mar 20, 2015 5723 5781 5710 5763 0 +50.90(+0.89%)
Mar 19, 2015 5688 5720 5680 5712 0 +19.93(+0.35%)
Mar 18, 2015 5676 5704 5659 5693 0 +17.71(+0.31%)
Mar 17, 2015 5688 5695 5664 5675 0 -16.75(-0.29%)
Mar 16, 2015 5684 5718 5675 5692 0 +89.32(+1.59%)
Mar 13, 2015 5594 5627 5536 5602 0 -3.01(-0.05%)
Mar 12, 2015 5565 5633 5521 5605 0 +71.45(+1.29%)
Mar 11, 2015 5248 5575 5226 5534 0 +289.86(+5.53%)
Mar 10, 2015 5260 5274 5230 5244 0 -29.88(-0.57%)
Mar 09, 2015 5255 5290 5205 5274 0 +22.82(+0.43%)
Mar 06, 2015 5243 5283 5231 5251 0 +1.76(+0.03%)
Mar 05, 2015 5252 5278 5224 5249 0 +3.08(+0.06%)
Mar 04, 2015 5246 5271 5217 5246 0 +8.97(+0.17%)
Mar 03, 2015 5239 5259 5215 5237 0 -26.38(-0.50%)
Mar 02, 2015 5239 5286 5224 5264 0 +15.90(+0.30%)
Feb 27, 2015 5269 5308 5232 5248 0 -31.11(-0.59%)
Feb 26, 2015 5276 5292 5261 5279 0 +11.15(+0.21%)
Feb 25, 2015 5263 5287 5245 5268 0 +1.86(+0.04%)
Feb 24, 2015 5255 5303 5232 5266 0 +18.14(+0.35%)
Feb 23, 2015 5246 5283 5220 5248 0 -37.40(-0.71%)
Feb 20, 2015 5282 5294 5264 5285 0 +174.48(+3.41%)
Feb 19, 2015 5139 5180 5087 5111 0 -33.58(-0.65%)
Feb 18, 2015 5165 5194 5088 5144 0 -12.95(-0.25%)
Feb 17, 2015 5145 5200 5108 5157 0 +1.53(+0.03%)
Feb 13, 2015 5156 5156 5156 5156 0 +83.13(+1.64%)
Feb 12, 2015 4945 5158 4905 5072 0 +142.31(+2.89%)
Feb 11, 2015 4929 4990 4855 4930 0 -24.09(-0.49%)
Feb 10, 2015 4926 4995 4850 4954 0 +50.71(+1.03%)
Feb 09, 2015 4895 4980 4855 4904 0 -7.10(-0.14%)
Feb 06, 2015 4893 4974 4852 4911 0 +1.68(+0.03%)
Feb 05, 2015 4868 4995 4827 4909 0 +123.31(+2.58%)
Feb 04, 2015 4790 4830 4735 4786 0 -13.34(-0.28%)
Feb 03, 2015 4651 4896 4566 4799 0 +155.64(+3.35%)
Feb 02, 2015 4661 4711 4558 4643 0 +1.35(+0.03%)
Jan 30, 2015 4669 4696 4607 4642 0 -33.29(-0.71%)
Jan 29, 2015 4617 4742 4560 4675 0 +161.92(+3.59%)
Jan 28, 2015 4531 4590 4460 4513 0 +6.66(+0.15%)
Jan 27, 2015 4490 4554 4466 4507 0 -29.11(-0.64%)
Jan 26, 2015 4489 4573 4465 4536 0 +51.71(+1.15%)
Jan 23, 2015 4503 4543 4462 4484 0 -21.87(-0.49%)
Jan 22, 2015 4487 4546 4407 4506 0 +43.47(+0.97%)
Jan 21, 2015 4511 4576 4444 4463 0 -51.63(-1.14%)
Jan 20, 2015 4408 4627 4323 4514 0 +111.12(+2.52%)
Jan 16, 2015 4335 4427 4303 4403 0 +59.41(+1.37%)
Jan 15, 2015 4345 4361 4318 4344 0 -43.97(-1.00%)
Jan 14, 2015 4302 4434 4289 4388 0 +5.07(+0.12%)
Jan 13, 2015 4383 4383 4383 4383 0 +15.21(+0.35%)
Jan 12, 2015 4334 4417 4282 4367 0 +46.25(+1.07%)
Jan 09, 2015 4361 4376 4283 4321 0 -36.69(-0.84%)
Jan 08, 2015 4379 4447 4314 4358 0 +7.79(+0.18%)
Jan 07, 2015 4255 4382 4207 4350 0 +124.85(+2.95%)
Jan 06, 2015 4209 4289 4119 4225 0 +64.35(+1.55%)
Jan 05, 2015 4197 4232 4113 4161 0 -56.97(-1.35%)
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.