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 (%)
May 24, 2011 2158 2170 2127 2143 0 -12.65(-0.59%)
May 23, 2011 2170 2195 2131 2156 0 -45.58(-2.07%)
May 20, 2011 2221 2239 2189 2201 0 -27.37(-1.23%)
May 19, 2011 2235 2257 2209 2228 0 +1.91(+0.09%)
May 18, 2011 2209 2249 2188 2227 0 +22.35(+1.01%)
May 17, 2011 2203 2226 2180 2204 0 -16.90(-0.76%)
May 16, 2011 2187 2246 2197 2221 0 -11.88(-0.53%)
May 13, 2011 2257 2280 2213 2233 0 -30.90(-1.36%)
May 12, 2011 2229 2272 2209 2264 0 +21.86(+0.98%)
May 11, 2011 2230 2274 2215 2242 0 -18.25(-0.81%)
May 10, 2011 2271 2289 2229 2260 0 -4.81(-0.21%)
May 09, 2011 2238 2294 2229 2265 0 +25.77(+1.15%)
May 06, 2011 2236 2276 2219 2239 0 +15.73(+0.71%)
May 05, 2011 2221 2249 2201 2224 0 -23.82(-1.06%)
May 04, 2011 2272 2307 2228 2247 0 -32.78(-1.44%)
May 03, 2011 2266 2312 2211 2280 0 -33.03(-1.43%)
May 02, 2011 2314 2343 2277 2313 0 -6.75(-0.29%)
Apr 29, 2011 2308 2341 2288 2320 0 +10.18(+0.44%)
Apr 28, 2011 2318 2348 2290 2310 0 -10.64(-0.46%)
Apr 27, 2011 2273 2333 2268 2320 0 +47.99(+2.11%)
Apr 26, 2011 2250 2294 2244 2272 0 +25.63(+1.14%)
Apr 25, 2011 2253 2269 2227 2247 0 -17.60(-0.78%)
Apr 21, 2011 2261 2282 2239 2264 0 +8.81(+0.39%)
Apr 20, 2011 2252 2266 2229 2256 0 +27.01(+1.21%)
Apr 19, 2011 2228 2250 2212 2229 0 +7.46(+0.34%)
Apr 18, 2011 2240 2246 2194 2221 0 -35.44(-1.57%)
Apr 15, 2011 2241 2272 2231 2257 0 +15.42(+0.69%)
Apr 14, 2011 2215 2247 2202 2241 0 +18.72(+0.84%)
Apr 13, 2011 2203 2240 2177 2222 0 +45.88(+2.11%)
Apr 12, 2011 2168 2191 2145 2177 0 +14.30(+0.66%)
Apr 11, 2011 2135 2185 2120 2162 0 +37.28(+1.75%)
Apr 08, 2011 2122 2148 2109 2125 0 +6.45(+0.30%)
Apr 07, 2011 2082 2127 2076 2119 0 +25.33(+1.21%)
Apr 06, 2011 2102 2113 2073 2093 0 +1.87(+0.09%)
Apr 05, 2011 2081 2112 2076 2091 0 +9.45(+0.45%)
Apr 04, 2011 2080 2099 2059 2082 0 -1.30(-0.06%)
Apr 01, 2011 2078 2096 2062 2083 0 +4.89(+0.24%)
Mar 31, 2011 2060 2088 2056 2078 0 +18.82(+0.91%)
Mar 30, 2011 2050 2080 2038 2059 0 +32.40(+1.60%)
Mar 29, 2011 2011 2037 2001 2027 0 +19.81(+0.99%)
Mar 28, 2011 2023 2037 1998 2007 0 -4.91(-0.24%)
Mar 25, 2011 2002 2037 1993 2012 0 +17.63(+0.88%)
Mar 24, 2011 1967 2006 1949 1995 0 +4.53(+0.23%)
Mar 23, 2011 2000 2014 1970 1990 0 -15.35(-0.77%)
Mar 22, 2011 2014 2035 1995 2005 0 -3.58(-0.18%)
Mar 21, 2011 2009 2032 1998 2009 0 +12.87(+0.64%)
Mar 18, 2011 2010 2019 1977 1996 0 +4.24(+0.21%)
Mar 17, 2011 2009 2020 1977 1992 0 +8.06(+0.41%)
Mar 16, 2011 2014 2027 1977 1984 0 -33.15(-1.64%)
Mar 15, 2011 1989 2032 1974 2017 0 -13.37(-0.66%)
Mar 14, 2011 2033 2057 2005 2030 0 -21.95(-1.07%)
Mar 11, 2011 2042 2081 2028 2052 0 +10.63(+0.52%)
Mar 10, 2011 2019 2052 1990 2042 0 -1.71(-0.08%)
Mar 09, 2011 2024 2057 2006 2043 0 +4.22(+0.21%)
Mar 08, 2011 2000 2050 1981 2039 0 +38.49(+1.92%)
Mar 07, 2011 2055 2059 1988 2001 0 -52.78(-2.57%)
Mar 04, 2011 2052 2068 2028 2053 0 -0.64(-0.03%)
Mar 03, 2011 2038 2065 2028 2054 0 +25.56(+1.26%)
Mar 02, 2011 2005 2057 2001 2028 0 +15.18(+0.75%)
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.