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 31, 2020 4835 4867 4767 4778 0 -51.31(-1.06%)
Aug 28, 2020 4843 4884 4745 4829 0 -18.77(-0.39%)
Aug 27, 2020 4885 4926 4810 4848 0 -1.56(-0.03%)
Aug 26, 2020 4881 4930 4838 4849 0 -59.38(-1.21%)
Aug 25, 2020 4903 4957 4830 4909 0 +37.26(+0.76%)
Aug 24, 2020 4940 4979 4835 4871 0 -48.85(-0.99%)
Aug 21, 2020 4930 4989 4893 4920 0 -49.43(-0.99%)
Aug 20, 2020 4948 4999 4917 4970 0 -5.42(-0.11%)
Aug 19, 2020 5000 5036 4957 4975 0 -10.15(-0.20%)
Aug 18, 2020 5001 5012 4921 4985 0 -20.20(-0.40%)
Aug 17, 2020 5012 5046 4983 5005 0 +15.44(+0.31%)
Aug 14, 2020 4969 5013 4934 4990 0 -2.24(-0.04%)
Aug 13, 2020 5004 5066 4969 4992 0 -9.90(-0.20%)
Aug 12, 2020 5061 5126 4953 5002 0 -3.88(-0.08%)
Aug 11, 2020 5120 5182 4966 5006 0 -68.15(-1.34%)
Aug 10, 2020 5142 5167 5059 5074 0 -64.02(-1.25%)
Aug 07, 2020 5131 5193 5058 5138 0 -63.62(-1.22%)
Aug 06, 2020 5118 5405 5068 5202 0 +132.64(+2.62%)
Aug 05, 2020 5071 5107 4966 5069 0 +44.97(+0.90%)
Aug 04, 2020 4935 5038 4883 5024 0 +66.38(+1.34%)
Aug 03, 2020 4931 4999 4873 4958 0 +66.39(+1.36%)
Jul 31, 2020 4918 4927 4786 4891 0 -36.78(-0.75%)
Jul 30, 2020 4877 4951 4809 4928 0 -15.76(-0.32%)
Jul 29, 2020 4923 4999 4893 4944 0 +20.15(+0.41%)
Jul 28, 2020 4925 4977 4888 4924 0 -9.93(-0.20%)
Jul 27, 2020 4880 4965 4856 4934 0 +43.90(+0.90%)
Jul 24, 2020 5017 5028 4873 4890 0 -129.56(-2.58%)
Jul 23, 2020 5094 5134 5001 5019 0 -74.13(-1.46%)
Jul 22, 2020 5168 5213 5012 5094 0 -122.41(-2.35%)
Jul 21, 2020 5306 5352 5171 5216 0 -55.21(-1.05%)
Jul 20, 2020 5299 5326 5199 5271 0 -30.37(-0.57%)
Jul 17, 2020 5287 5370 5247 5302 0 +27.84(+0.53%)
Jul 16, 2020 5187 5298 5159 5274 0 +78.57(+1.51%)
Jul 15, 2020 5104 5212 5030 5195 0 +172.45(+3.43%)
Jul 14, 2020 4877 5028 4834 5023 0 +129.87(+2.65%)
Jul 13, 2020 4901 4991 4857 4893 0 +25.70(+0.53%)
Jul 10, 2020 4789 4873 4735 4867 0 +75.90(+1.58%)
Jul 09, 2020 4842 4882 4711 4791 0 -59.25(-1.22%)
Jul 08, 2020 4839 4891 4798 4850 0 +6.29(+0.13%)
Jul 07, 2020 4745 4897 4743 4844 0 +57.46(+1.20%)
Jul 06, 2020 4889 4913 4692 4787 0 -55.00(-1.14%)
Jul 02, 2020 4799 4933 4684 4842 0 +136.76(+2.91%)
Jul 01, 2020 4746 4795 4672 4705 0 -34.77(-0.73%)
Jun 30, 2020 4587 4754 4477 4740 0 +110.84(+2.39%)
Jun 29, 2020 4643 4729 4545 4629 0 +47.89(+1.05%)
Jun 26, 2020 4618 4645 4548 4581 0 -53.09(-1.15%)
Jun 25, 2020 4656 4703 4549 4634 0 -47.18(-1.01%)
Jun 24, 2020 4904 4906 4646 4681 0 -240.17(-4.88%)
Jun 23, 2020 5008 5018 4918 4921 0 -39.14(-0.79%)
Jun 22, 2020 4968 4998 4906 4961 0 -26.46(-0.53%)
Jun 19, 2020 5109 5122 4945 4987 0 -86.04(-1.70%)
Jun 18, 2020 5107 5165 5051 5073 0 -76.65(-1.49%)
Jun 17, 2020 5209 5238 5094 5150 0 -41.17(-0.79%)
Jun 16, 2020 5265 5266 5104 5191 0 +72.52(+1.42%)
Jun 15, 2020 4983 5155 4947 5118 0 +27.30(+0.54%)
Jun 12, 2020 5199 5241 4971 5091 0 +22.93(+0.45%)
Jun 11, 2020 5226 5300 5062 5068 0 -264.17(-4.95%)
Jun 10, 2020 5350 5388 5249 5332 0 -2.88(-0.05%)
Jun 09, 2020 5315 5461 5271 5335 0 -5.77(-0.11%)
Jun 08, 2020 5304 5433 5235 5341 0 +40.74(+0.77%)
Jun 05, 2020 5384 5422 5290 5300 0 +4.42(+0.08%)
Jun 04, 2020 5230 5329 5202 5296 0 +22.14(+0.42%)
Jun 03, 2020 5259 5336 5204 5274 0 +62.77(+1.20%)
Jun 02, 2020 5328 5339 5162 5211 0 -118.95(-2.23%)
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.