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 (%)
Mar 29, 2018 4776 4776 4776 4776 0 -38.62(-0.80%)
Mar 28, 2018 4721 4856 4714 4814 0 +96.84(+2.05%)
Mar 27, 2018 4709 4763 4629 4717 0 +17.48(+0.37%)
Mar 26, 2018 4725 4753 4635 4700 0 +30.25(+0.65%)
Mar 23, 2018 4706 4786 4643 4670 0 -19.25(-0.41%)
Mar 22, 2018 4694 4799 4682 4689 0 -30.72(-0.65%)
Mar 21, 2018 4694 4752 4644 4720 0 +28.05(+0.60%)
Mar 20, 2018 4815 4829 4681 4692 0 -114.90(-2.39%)
Mar 19, 2018 4928 4948 4798 4807 0 -132.63(-2.69%)
Mar 16, 2018 4876 4986 4835 4939 0 +65.82(+1.35%)
Mar 15, 2018 4899 4938 4841 4873 0 -21.51(-0.44%)
Mar 14, 2018 4861 4928 4845 4895 0 +65.30(+1.35%)
Mar 13, 2018 4888 4909 4808 4830 0 -36.13(-0.74%)
Mar 12, 2018 4937 4943 4836 4866 0 -26.48(-0.54%)
Mar 09, 2018 4905 4965 4853 4892 0 +34.31(+0.71%)
Mar 08, 2018 4849 4909 4807 4858 0 +7.49(+0.15%)
Mar 07, 2018 4852 4880 4850 4850 0 +38.64(+0.80%)
Mar 06, 2018 4829 4861 4714 4812 0 +2.19(+0.05%)
Mar 05, 2018 4706 4837 4670 4810 0 +94.64(+2.01%)
Mar 02, 2018 4519 4720 4495 4715 0 +161.51(+3.55%)
Mar 01, 2018 4566 4619 4516 4553 0 -15.00(-0.33%)
Feb 28, 2018 4667 4704 4536 4568 0 -86.56(-1.86%)
Feb 27, 2018 4772 4830 4647 4655 0 -118.05(-2.47%)
Feb 26, 2018 4715 4821 4694 4773 0 +76.97(+1.64%)
Feb 23, 2018 4696 4721 4635 4696 0 +29.19(+0.63%)
Feb 22, 2018 4620 4697 4606 4667 0 +62.95(+1.37%)
Feb 21, 2018 4646 4701 4599 4604 0 -51.12(-1.10%)
Feb 20, 2018 4687 4737 4629 4655 0 -36.11(-0.77%)
Feb 16, 2018 4691 4691 4691 4691 0 +34.53(+0.74%)
Feb 15, 2018 4610 4677 4586 4657 0 +58.25(+1.27%)
Feb 14, 2018 4432 4616 4406 4598 0 +116.69(+2.60%)
Feb 13, 2018 4547 4567 4449 4482 0 -66.24(-1.46%)
Feb 12, 2018 4572 4589 4497 4548 0 -5.99(-0.13%)
Feb 09, 2018 4677 4728 4431 4554 0 -80.92(-1.75%)
Feb 08, 2018 4753 4779 4603 4635 0 -139.60(-2.92%)
Feb 07, 2018 4857 4922 4770 4774 0 +72.88(+1.55%)
Feb 06, 2018 4551 4891 4496 4702 0 +91.34(+1.98%)
Feb 05, 2018 4621 4693 4531 4610 0 -44.23(-0.95%)
Feb 02, 2018 4762 4791 4641 4654 0 -165.39(-3.43%)
Feb 01, 2018 5174 5260 4769 4820 0 -326.20(-6.34%)
Jan 31, 2018 5265 5286 5090 5146 0 -110.11(-2.09%)
Jan 30, 2018 5351 5386 5254 5256 0 -130.09(-2.42%)
Jan 29, 2018 5413 5451 5363 5386 0 -39.20(-0.72%)
Jan 26, 2018 5471 5498 5381 5425 0 -38.55(-0.71%)
Jan 25, 2018 5539 5557 5437 5464 0 -51.65(-0.94%)
Jan 24, 2018 5494 5545 5464 5516 0 -3.54(-0.06%)
Jan 23, 2018 5466 5526 5434 5519 0 +50.40(+0.92%)
Jan 22, 2018 5455 5486 5410 5469 0 +1.69(+0.03%)
Jan 19, 2018 5388 5479 5375 5467 0 +75.70(+1.40%)
Jan 18, 2018 5417 5445 5373 5391 0 -30.28(-0.56%)
Jan 17, 2018 5399 5436 5383 5422 0 +43.32(+0.81%)
Jan 16, 2018 5382 5423 5349 5378 0 +15.18(+0.28%)
Jan 12, 2018 5363 5363 5363 5363 0 -12.85(-0.24%)
Jan 11, 2018 5310 5384 5290 5376 0 +82.73(+1.56%)
Jan 10, 2018 5241 5310 5184 5293 0 +26.93(+0.51%)
Jan 09, 2018 5314 5350 5234 5266 0 -44.96(-0.85%)
Jan 08, 2018 5317 5337 5248 5311 0 -10.17(-0.19%)
Jan 05, 2018 5371 5409 5294 5321 0 -18.94(-0.35%)
Jan 04, 2018 5296 5376 5260 5340 0 +61.76(+1.17%)
Jan 03, 2018 5277 5354 5241 5279 0 -26.10(-0.49%)
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.