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 31, 2016 6871 6928 6755 6807 0 -56.79(-0.83%)
May 27, 2016 6864 6864 6864 6864 0 +9.47(+0.14%)
May 26, 2016 6925 6951 6822 6855 0 -85.33(-1.23%)
May 25, 2016 7009 7068 6912 6940 0 -52.50(-0.75%)
May 24, 2016 6862 7029 6852 6993 0 +148.19(+2.17%)
May 23, 2016 6835 6935 6778 6844 0 -8.29(-0.12%)
May 20, 2016 6811 6904 6774 6853 0 +82.36(+1.22%)
May 19, 2016 6826 6897 6684 6770 0 -90.40(-1.32%)
May 18, 2016 6842 6958 6795 6861 0 +8.81(+0.13%)
May 17, 2016 7026 7069 6819 6852 0 -171.58(-2.44%)
May 16, 2016 6928 7095 6864 7023 0 +92.62(+1.34%)
May 13, 2016 7098 7145 6902 6931 0 -178.23(-2.51%)
May 12, 2016 7097 7163 6900 7109 0 +105.94(+1.51%)
May 11, 2016 7125 7166 6952 7003 0 -108.26(-1.52%)
May 10, 2016 7139 7192 7018 7111 0 +3.14(+0.04%)
May 09, 2016 7045 7204 7029 7108 0 +40.41(+0.57%)
May 06, 2016 7077 7166 6943 7068 0 -34.19(-0.48%)
May 05, 2016 7108 7170 7048 7102 0 -7.42(-0.10%)
May 04, 2016 6872 7202 6825 7109 0 +209.42(+3.04%)
May 03, 2016 6975 7092 6871 6900 0 -91.12(-1.30%)
May 02, 2016 6931 7046 6888 6991 0 +54.63(+0.79%)
Apr 29, 2016 7019 7085 6852 6936 0 -109.12(-1.55%)
Apr 28, 2016 7094 7153 6994 7046 0 -69.93(-0.98%)
Apr 27, 2016 7106 7166 7046 7116 0 -4.77(-0.07%)
Apr 26, 2016 7054 7161 6967 7120 0 +63.18(+0.90%)
Apr 25, 2016 7033 7118 6984 7057 0 +6.98(+0.10%)
Apr 22, 2016 7044 7119 6987 7050 0 -18.36(-0.26%)
Apr 21, 2016 7168 7232 6979 7069 0 -123.78(-1.72%)
Apr 20, 2016 7154 7277 7080 7192 0 +32.99(+0.46%)
Apr 19, 2016 7064 7229 7023 7159 0 +72.66(+1.03%)
Apr 18, 2016 7011 7143 6984 7087 0 +34.79(+0.49%)
Apr 15, 2016 7050 7105 6999 7052 0 -2.55(-0.04%)
Apr 14, 2016 7051 7126 7017 7054 0 +12.43(+0.18%)
Apr 13, 2016 7052 7089 6976 7042 0 +21.56(+0.31%)
Apr 12, 2016 6951 7106 6905 7020 0 +89.15(+1.29%)
Apr 11, 2016 6976 7038 6861 6931 0 -12.07(-0.17%)
Apr 08, 2016 6929 7004 6844 6943 0 +40.39(+0.59%)
Apr 07, 2016 6899 6961 6819 6903 0 -34.90(-0.50%)
Apr 06, 2016 6823 6995 6820 6938 0 +137.53(+2.02%)
Apr 05, 2016 6776 6875 6746 6800 0 -25.74(-0.38%)
Apr 04, 2016 6884 6936 6791 6826 0 -33.08(-0.48%)
Apr 01, 2016 6743 6879 6687 6859 0 +62.96(+0.93%)
Mar 31, 2016 6728 6848 6696 6796 0 +62.49(+0.93%)
Mar 30, 2016 6760 6821 6698 6734 0 -5.14(-0.08%)
Mar 29, 2016 6505 6748 6491 6739 0 +237.12(+3.65%)
Mar 28, 2016 6454 6526 6383 6502 0 +54.01(+0.84%)
Mar 24, 2016 6448 6448 6448 6448 0 -37.23(-0.57%)
Mar 23, 2016 6640 6685 6482 6485 0 -166.80(-2.51%)
Mar 22, 2016 6545 6716 6526 6652 0 +42.03(+0.64%)
Mar 21, 2016 6642 6721 6557 6610 0 -50.89(-0.76%)
Mar 18, 2016 6666 6781 6517 6661 0 +8.80(+0.13%)
Mar 17, 2016 6634 6702 6505 6652 0 +17.70(+0.27%)
Mar 16, 2016 6588 6700 6527 6634 0 +45.06(+0.68%)
Mar 15, 2016 6617 6702 6544 6589 0 -62.63(-0.94%)
Mar 14, 2016 6667 6760 6580 6652 0 -28.22(-0.42%)
Mar 11, 2016 6581 6790 6552 6680 0 +163.32(+2.51%)
Mar 10, 2016 6562 6661 6422 6517 0 -26.65(-0.41%)
Mar 09, 2016 6614 6655 6477 6543 0 -34.00(-0.52%)
Mar 08, 2016 6575 6655 6504 6577 0 +7.20(+0.11%)
Mar 07, 2016 6518 6650 6482 6570 0 +30.46(+0.47%)
Mar 04, 2016 6524 6600 6439 6540 0 +26.06(+0.40%)
Mar 03, 2016 6402 6543 6348 6513 0 +118.86(+1.86%)
Mar 02, 2016 6315 6427 6223 6395 0 +79.30(+1.26%)
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.