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, 2013 2031 2048 2005 2013 0 -14.04(-0.69%)
Jul 30, 2013 2040 2065 2009 2027 0 +14.80(+0.74%)
Jul 29, 2013 2058 2078 1985 2012 0 -85.73(-4.09%)
Jul 26, 2013 2064 2101 2049 2098 0 +30.41(+1.47%)
Jul 25, 2013 2031 2074 2019 2067 0 +28.36(+1.39%)
Jul 24, 2013 2045 2068 2016 2039 0 +9.01(+0.44%)
Jul 23, 2013 2053 2058 2024 2030 0 -22.77(-1.11%)
Jul 22, 2013 2049 2068 2034 2053 0 +2.97(+0.14%)
Jul 19, 2013 2033 2096 2027 2050 0 +8.12(+0.40%)
Jul 18, 2013 2025 2048 2018 2042 0 +19.44(+0.96%)
Jul 17, 2013 2016 2035 2003 2022 0 +10.67(+0.53%)
Jul 16, 2013 2024 2028 1995 2012 0 -8.46(-0.42%)
Jul 15, 2013 2008 2025 1987 2020 0 +12.02(+0.60%)
Jul 12, 2013 2011 2020 1992 2008 0 +1.41(+0.07%)
Jul 11, 2013 2011 2023 1992 2007 0 +13.00(+0.65%)
Jul 10, 2013 1981 2004 1970 1994 0 +16.91(+0.86%)
Jul 09, 2013 1956 1993 1936 1977 0 +33.22(+1.71%)
Jul 08, 2013 1937 1954 1922 1943 0 +17.63(+0.92%)
Jul 05, 2013 1907 1933 1893 1926 0 +25.80(+1.36%)
Jul 03, 2013 1900 1900 1900 0 -4.31(-0.23%)
Jul 02, 2013 1898 1916 1885 1904 0 -0.44(-0.02%)
Jul 01, 2013 1886 1919 1882 1905 0 +21.01(+1.12%)
Jun 28, 2013 1882 1900 1865 1884 0 +26.15(+1.41%)
Jun 26, 2013 1855 1874 1845 1858 0 +11.48(+0.62%)
Jun 25, 2013 1859 1864 1831 1846 0 +1.63(+0.09%)
Jun 24, 2013 1852 1866 1834 1844 0 -23.96(-1.28%)
Jun 21, 2013 1864 1883 1840 1868 0 +14.23(+0.77%)
Jun 20, 2013 1870 1879 1839 1854 0 -26.63(-1.42%)
Jun 19, 2013 1893 1914 1877 1881 0 -19.23(-1.01%)
Jun 18, 2013 1876 1904 1871 1900 0 +23.47(+1.25%)
Jun 17, 2013 1886 1903 1863 1877 0 +6.58(+0.35%)
Jun 14, 2013 1862 1886 1849 1870 0 +2.57(+0.14%)
Jun 13, 2013 1835 1872 1823 1867 0 +32.63(+1.78%)
Jun 12, 2013 1877 1884 1824 1835 0 -12.02(-0.65%)
Jun 11, 2013 1817 1860 1806 1847 0 +17.63(+0.96%)
Jun 10, 2013 1819 1837 1805 1829 0 +18.87(+1.04%)
Jun 07, 2013 1814 1829 1795 1810 0 -1587.52(-46.72%)
Jun 06, 2013 1369 3402 3371 3398 0 +15.27(+0.45%)
Jun 05, 2013 3429 3449 3353 3383 0 -31.20(-0.91%)
Jun 04, 2013 3448 3474 3385 3414 0 -34.23(-0.99%)
Jun 03, 2013 3454 3474 3400 3448 0 +5.70(+0.17%)
May 31, 2013 3471 3491 3430 3442 0 -40.47(-1.16%)
May 30, 2013 3468 3514 3458 3483 0 +17.46(+0.50%)
May 29, 2013 3507 3522 3437 3465 0 -52.58(-1.49%)
May 28, 2013 3512 3535 3489 3518 0 +35.04(+1.01%)
May 24, 2013 3483 3483 3483 0 +30.44(+0.88%)
May 23, 2013 3441 3475 3416 3452 0 -3.31(-0.10%)
May 22, 2013 3480 3518 3430 3456 0 -15.93(-0.46%)
May 21, 2013 3465 3492 3448 3472 0 -0.15(-0.00%)
May 20, 2013 3476 3515 3453 3472 0 -6.51(-0.19%)
May 17, 2013 3490 3509 3452 3478 0 +3.52(+0.10%)
May 16, 2013 3552 3566 3443 3475 0 -35.61(-1.01%)
May 15, 2013 3485 3536 3465 3510 0 +69.33(+2.01%)
May 13, 2013 3421 3461 3404 3441 0 +17.32(+0.51%)
May 10, 2013 3320 3439 3311 3424 0 +91.75(+2.75%)
May 09, 2013 3347 3376 3315 3332 0 -25.40(-0.76%)
May 08, 2013 3322 3404 3306 3357 0 +32.19(+0.97%)
May 07, 2013 3327 3339 3252 3325 0 -36.15(-1.08%)
May 06, 2013 3357 3379 3336 3361 0 -0.30(-0.01%)
May 03, 2013 3359 3397 3336 3362 0 +35.55(+1.07%)
May 02, 2013 3314 3350 3297 3326 0 +17.06(+0.52%)
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.