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 (%)
Oct 31, 2018 5731 5802 5661 5702 0 +19.86(+0.35%)
Oct 30, 2018 5495 5749 5492 5682 0 +170.16(+3.09%)
Oct 29, 2018 5570 5653 5454 5512 0 +28.35(+0.52%)
Oct 26, 2018 5553 5630 5391 5483 0 -5.03(-0.09%)
Oct 24, 2018 5636 5707 5179 5488 0 -6.97(-0.13%)
Oct 23, 2018 5474 5602 5433 5495 0 -41.74(-0.75%)
Oct 22, 2018 5505 5600 5451 5537 0 +31.01(+0.56%)
Oct 19, 2018 5534 5666 5473 5506 0 -19.43(-0.35%)
Oct 18, 2018 5646 5683 5465 5525 0 -138.66(-2.45%)
Oct 17, 2018 5703 5744 5622 5664 0 -55.01(-0.96%)
Oct 16, 2018 5730 5839 5654 5719 0 +19.44(+0.34%)
Oct 15, 2018 5578 5748 5568 5700 0 +122.07(+2.19%)
Oct 12, 2018 5623 5674 5485 5577 0 +16.20(+0.29%)
Oct 11, 2018 5713 5739 5533 5561 0 -157.06(-2.75%)
Oct 10, 2018 5710 5837 5661 5718 0 +1.11(+0.02%)
Oct 09, 2018 5747 5817 5625 5717 0 -35.92(-0.62%)
Oct 08, 2018 5718 5786 5631 5753 0 +18.55(+0.32%)
Oct 05, 2018 5833 5912 5700 5735 0 -94.67(-1.62%)
Oct 04, 2018 5907 5914 5755 5829 0 -89.63(-1.51%)
Oct 03, 2018 5883 5986 5802 5919 0 +70.83(+1.21%)
Oct 02, 2018 5857 5958 5803 5848 0 -15.63(-0.27%)
Oct 01, 2018 5926 5962 5848 5864 0 -56.02(-0.95%)
Sep 28, 2018 5953 6027 5898 5920 0 -32.23(-0.54%)
Sep 27, 2018 5939 6000 5884 5952 0 +12.62(+0.21%)
Sep 26, 2018 5987 6027 5879 5939 0 -55.10(-0.92%)
Sep 25, 2018 6015 6051 5925 5994 0 -6.60(-0.11%)
Sep 24, 2018 5977 6080 5896 6001 0 +18.68(+0.31%)
Sep 21, 2018 5951 6076 5883 5982 0 +31.75(+0.53%)
Sep 20, 2018 5904 5967 5796 5951 0 +55.68(+0.94%)
Sep 19, 2018 6018 6072 5840 5895 0 -137.86(-2.29%)
Sep 18, 2018 6065 6089 5949 6033 0 -17.30(-0.29%)
Sep 17, 2018 6143 6164 6012 6050 0 -80.45(-1.31%)
Sep 14, 2018 6196 6261 6112 6131 0 -66.97(-1.08%)
Sep 13, 2018 6210 6228 6116 6197 0 +4.91(+0.08%)
Sep 12, 2018 6104 6216 6090 6193 0 +99.92(+1.64%)
Sep 11, 2018 6058 6162 6000 6093 0 +24.66(+0.41%)
Sep 10, 2018 6100 6157 6028 6068 0 -12.77(-0.21%)
Sep 07, 2018 6046 6143 5993 6081 0 +29.67(+0.49%)
Sep 06, 2018 6070 6096 5953 6051 0 -8.91(-0.15%)
Sep 05, 2018 6014 6122 5934 6060 0 +29.24(+0.48%)
Sep 04, 2018 6154 6195 5989 6031 0 -192.85(-3.10%)
Aug 31, 2018 6224 6224 6224 6224 0 -43.33(-0.69%)
Aug 30, 2018 6270 6330 6217 6267 0 -4.77(-0.08%)
Aug 29, 2018 6303 6336 6220 6272 0 -18.79(-0.30%)
Aug 28, 2018 6272 6365 6259 6291 0 +41.56(+0.67%)
Aug 27, 2018 6252 6291 6213 6249 0 +18.23(+0.29%)
Aug 24, 2018 6228 6288 6173 6231 0 +5.45(+0.09%)
Aug 23, 2018 6249 6268 6197 6225 0 -41.85(-0.67%)
Aug 22, 2018 6278 6303 6195 6267 0 -10.61(-0.17%)
Aug 21, 2018 6280 6336 6228 6278 0 +24.63(+0.39%)
Aug 20, 2018 6200 6284 6122 6253 0 +70.51(+1.14%)
Aug 17, 2018 6123 6213 6080 6183 0 +57.59(+0.94%)
Aug 16, 2018 6094 6213 6046 6125 0 +63.80(+1.05%)
Aug 15, 2018 6075 6087 5975 6061 0 -36.62(-0.60%)
Aug 14, 2018 6014 6116 5987 6098 0 +98.67(+1.64%)
Aug 13, 2018 6089 6109 5949 5999 0 -91.69(-1.51%)
Aug 10, 2018 6090 6155 6040 6091 0 -22.49(-0.37%)
Aug 09, 2018 6101 6166 6042 6113 0 -0.32(-0.01%)
Aug 08, 2018 6065 6155 6011 6114 0 +39.96(+0.66%)
Aug 07, 2018 6178 6200 6020 6074 0 -81.46(-1.32%)
Aug 06, 2018 6057 6177 5986 6155 0 +110.61(+1.83%)
Aug 03, 2018 5907 6102 5832 6045 0 +140.77(+2.38%)
Aug 02, 2018 5875 6031 5643 5904 0 +38.38(+0.65%)
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.