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 (%)
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%)
Jun 03, 2019 4070 4216 4052 4189 0 +111.93(+2.75%)
May 31, 2019 4090 4122 3995 4077 0 -44.82(-1.09%)
May 30, 2019 4147 4221 4078 4122 0 -47.89(-1.15%)
May 29, 2019 4137 4208 4074 4170 0 -8.26(-0.20%)
May 28, 2019 4242 4272 4171 4178 0 -55.66(-1.31%)
May 24, 2019 4211 4269 4178 4234 0 +39.75(+0.95%)
May 23, 2019 4222 4270 4167 4194 0 -64.09(-1.51%)
May 22, 2019 4299 4337 4239 4258 0 -53.63(-1.24%)
May 21, 2019 4277 4350 4250 4312 0 +51.80(+1.22%)
May 20, 2019 4268 4315 4227 4260 0 -24.21(-0.57%)
May 17, 2019 4364 4424 4260 4284 0 -106.82(-2.43%)
May 16, 2019 4417 4476 4378 4391 0 -20.97(-0.48%)
May 15, 2019 4350 4442 4321 4412 0 +29.32(+0.67%)
May 14, 2019 4387 4454 4346 4383 0 -3.21(-0.07%)
May 13, 2019 4426 4449 4350 4386 0 -114.39(-2.54%)
May 10, 2019 4537 4601 4393 4500 0 -68.59(-1.50%)
May 09, 2019 4560 4608 4306 4569 0 +39.41(+0.87%)
May 08, 2019 4534 4569 4497 4529 0 -8.16(-0.18%)
May 07, 2019 4542 4620 4482 4538 0 -52.38(-1.14%)
May 06, 2019 4422 4612 4414 4590 0 +100.71(+2.24%)
May 03, 2019 4531 4582 4464 4489 0 -9.37(-0.21%)
May 02, 2019 4574 4635 4435 4499 0 -77.46(-1.69%)
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.