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 (%)
Sep 30, 2020 4556 4702 4551 4663 0 +124.10(+2.73%)
Sep 29, 2020 4607 4618 4493 4539 0 -50.00(-1.09%)
Sep 28, 2020 4561 4620 4525 4589 0 +44.42(+0.98%)
Sep 25, 2020 4504 4587 4474 4544 0 +19.06(+0.42%)
Sep 24, 2020 4544 4568 4449 4525 0 -8.96(-0.20%)
Sep 23, 2020 4636 4682 4531 4534 0 -102.77(-2.22%)
Sep 22, 2020 4637 4726 4596 4637 0 +20.24(+0.44%)
Sep 21, 2020 4628 4689 4531 4617 0 -66.60(-1.42%)
Sep 18, 2020 4657 4714 4605 4684 0 +42.45(+0.91%)
Sep 17, 2020 4603 4680 4548 4641 0 +13.51(+0.29%)
Sep 16, 2020 4701 4719 4619 4628 0 -59.16(-1.26%)
Sep 15, 2020 4811 4815 4670 4687 0 -85.09(-1.78%)
Sep 14, 2020 4777 4850 4742 4772 0 +16.87(+0.35%)
Sep 11, 2020 4779 4831 4717 4755 0 -7.01(-0.15%)
Sep 10, 2020 4753 4860 4732 4762 0 +18.04(+0.38%)
Sep 09, 2020 4701 4801 4681 4744 0 +80.29(+1.72%)
Sep 08, 2020 4710 4743 4609 4664 0 -68.51(-1.45%)
Sep 04, 2020 4723 4760 4585 4732 0 +54.34(+1.16%)
Sep 03, 2020 4819 4828 4628 4678 0 -136.87(-2.84%)
Sep 02, 2020 4758 4845 4749 4815 0 +50.65(+1.06%)
Sep 01, 2020 4756 4793 4668 4764 0 -13.58(-0.28%)
Aug 31, 2020 4835 4867 4767 4778 0 -51.31(-1.06%)
Aug 28, 2020 4843 4884 4745 4829 0 -18.77(-0.39%)
Aug 27, 2020 4885 4926 4810 4848 0 -1.56(-0.03%)
Aug 26, 2020 4881 4930 4838 4849 0 -59.38(-1.21%)
Aug 25, 2020 4903 4957 4830 4909 0 +37.26(+0.76%)
Aug 24, 2020 4940 4979 4835 4871 0 -48.85(-0.99%)
Aug 21, 2020 4930 4989 4893 4920 0 -49.43(-0.99%)
Aug 20, 2020 4948 4999 4917 4970 0 -5.42(-0.11%)
Aug 19, 2020 5000 5036 4957 4975 0 -10.15(-0.20%)
Aug 18, 2020 5001 5012 4921 4985 0 -20.20(-0.40%)
Aug 17, 2020 5012 5046 4983 5005 0 +15.44(+0.31%)
Aug 14, 2020 4969 5013 4934 4990 0 -2.24(-0.04%)
Aug 13, 2020 5004 5066 4969 4992 0 -9.90(-0.20%)
Aug 12, 2020 5061 5126 4953 5002 0 -3.88(-0.08%)
Aug 11, 2020 5120 5182 4966 5006 0 -68.15(-1.34%)
Aug 10, 2020 5142 5167 5059 5074 0 -64.02(-1.25%)
Aug 07, 2020 5131 5193 5058 5138 0 -63.62(-1.22%)
Aug 06, 2020 5118 5405 5068 5202 0 +132.64(+2.62%)
Aug 05, 2020 5071 5107 4966 5069 0 +44.97(+0.90%)
Aug 04, 2020 4935 5038 4883 5024 0 +66.38(+1.34%)
Aug 03, 2020 4931 4999 4873 4958 0 +66.39(+1.36%)
Jul 31, 2020 4918 4927 4786 4891 0 -36.78(-0.75%)
Jul 30, 2020 4877 4951 4809 4928 0 -15.76(-0.32%)
Jul 29, 2020 4923 4999 4893 4944 0 +20.15(+0.41%)
Jul 28, 2020 4925 4977 4888 4924 0 -9.93(-0.20%)
Jul 27, 2020 4880 4965 4856 4934 0 +43.90(+0.90%)
Jul 24, 2020 5017 5028 4873 4890 0 -129.56(-2.58%)
Jul 23, 2020 5094 5134 5001 5019 0 -74.13(-1.46%)
Jul 22, 2020 5168 5213 5012 5094 0 -122.41(-2.35%)
Jul 21, 2020 5306 5352 5171 5216 0 -55.21(-1.05%)
Jul 20, 2020 5299 5326 5199 5271 0 -30.37(-0.57%)
Jul 17, 2020 5287 5370 5247 5302 0 +27.84(+0.53%)
Jul 16, 2020 5187 5298 5159 5274 0 +78.57(+1.51%)
Jul 15, 2020 5104 5212 5030 5195 0 +172.45(+3.43%)
Jul 14, 2020 4877 5028 4834 5023 0 +129.87(+2.65%)
Jul 13, 2020 4901 4991 4857 4893 0 +25.70(+0.53%)
Jul 10, 2020 4789 4873 4735 4867 0 +75.90(+1.58%)
Jul 09, 2020 4842 4882 4711 4791 0 -59.25(-1.22%)
Jul 08, 2020 4839 4891 4798 4850 0 +6.29(+0.13%)
Jul 07, 2020 4745 4897 4743 4844 0 +57.46(+1.20%)
Jul 06, 2020 4889 4913 4692 4787 0 -55.00(-1.14%)
Jul 02, 2020 4799 4933 4684 4842 0 +136.76(+2.91%)
Jul 01, 2020 4746 4795 4672 4705 0 -34.77(-0.73%)
Jun 30, 2020 4587 4754 4477 4740 0 +110.84(+2.39%)
Jun 29, 2020 4643 4729 4545 4629 0 +47.89(+1.05%)
Jun 26, 2020 4618 4645 4548 4581 0 -53.09(-1.15%)
Jun 25, 2020 4656 4703 4549 4634 0 -47.18(-1.01%)
Jun 24, 2020 4904 4906 4646 4681 0 -240.17(-4.88%)
Jun 23, 2020 5008 5018 4918 4921 0 -39.14(-0.79%)
Jun 22, 2020 4968 4998 4906 4961 0 -26.46(-0.53%)
Jun 19, 2020 5109 5122 4945 4987 0 -86.04(-1.70%)
Jun 18, 2020 5107 5165 5051 5073 0 -76.65(-1.49%)
Jun 17, 2020 5209 5238 5094 5150 0 -41.17(-0.79%)
Jun 16, 2020 5265 5266 5104 5191 0 +72.52(+1.42%)
Jun 15, 2020 4983 5155 4947 5118 0 +27.30(+0.54%)
Jun 12, 2020 5199 5241 4971 5091 0 +22.93(+0.45%)
Jun 11, 2020 5226 5300 5062 5068 0 -264.17(-4.95%)
Jun 10, 2020 5350 5388 5249 5332 0 -2.88(-0.05%)
Jun 09, 2020 5315 5461 5271 5335 0 -5.77(-0.11%)
Jun 08, 2020 5304 5433 5235 5341 0 +40.74(+0.77%)
Jun 05, 2020 5384 5422 5290 5300 0 +4.42(+0.08%)
Jun 04, 2020 5230 5329 5202 5296 0 +22.14(+0.42%)
Jun 03, 2020 5259 5336 5204 5274 0 +62.77(+1.20%)
Jun 02, 2020 5328 5339 5162 5211 0 -118.95(-2.23%)
Jun 01, 2020 5358 5447 5276 5330 0 -39.41(-0.73%)
May 29, 2020 5426 5470 5290 5369 0 -66.45(-1.22%)
May 28, 2020 5568 5606 5390 5436 0 -75.71(-1.37%)
May 27, 2020 5397 5527 5265 5511 0 +175.03(+3.28%)
May 26, 2020 5363 5448 5305 5336 0 +56.85(+1.08%)
May 22, 2020 5301 5349 5175 5279 0 +20.62(+0.39%)
May 21, 2020 5284 5367 5239 5259 0 -33.92(-0.64%)
May 20, 2020 5324 5372 5234 5293 0 +43.75(+0.83%)
May 19, 2020 5294 5360 5218 5249 0 -57.31(-1.08%)
May 18, 2020 5237 5372 5151 5306 0 +175.46(+3.42%)
May 15, 2020 5033 5220 5006 5131 0 +121.51(+2.43%)
May 14, 2020 5011 5095 4896 5009 0 -77.83(-1.53%)
May 13, 2020 5099 5201 5036 5087 0 -30.03(-0.59%)
May 12, 2020 5332 5384 5078 5117 0 -199.24(-3.75%)
May 11, 2020 5265 5414 5207 5316 0 +29.79(+0.56%)
May 08, 2020 5266 5358 5198 5287 0 +84.20(+1.62%)
May 07, 2020 5193 5366 5114 5202 0 +88.96(+1.74%)
May 06, 2020 5095 5216 5038 5114 0 +30.43(+0.60%)
May 05, 2020 5273 5348 5039 5083 0 -128.78(-2.47%)
May 04, 2020 5174 5255 5135 5212 0 +15.16(+0.29%)
May 01, 2020 5263 5326 5112 5197 0 -158.96(-2.97%)
Apr 30, 2020 5209 5422 5157 5356 0 +80.82(+1.53%)
Apr 29, 2020 5247 5372 5146 5275 0 +81.00(+1.56%)
Apr 28, 2020 5400 5401 5155 5194 0 -135.42(-2.54%)
Apr 27, 2020 5173 5413 5158 5329 0 +155.22(+3.00%)
Apr 24, 2020 5130 5247 5088 5174 0 +78.51(+1.54%)
Apr 23, 2020 4977 5168 4969 5096 0 +119.41(+2.40%)
Apr 22, 2020 4867 5095 4791 4976 0 +311.42(+6.68%)
Apr 21, 2020 4607 4804 4566 4665 0 -32.05(-0.68%)
Apr 20, 2020 4709 4801 4638 4697 0 -76.10(-1.59%)
Apr 17, 2020 4792 4833 4675 4773 0 +77.28(+1.65%)
Apr 16, 2020 4633 4714 4531 4696 0 +88.26(+1.92%)
Apr 15, 2020 4633 4751 4501 4607 0 -128.69(-2.72%)
Apr 14, 2020 4839 4930 4654 4736 0 -134.75(-2.77%)
Apr 13, 2020 4838 4907 4716 4871 0 +21.14(+0.44%)
Apr 09, 2020 4983 5207 4781 4850 0 -38.74(-0.79%)
Apr 08, 2020 4730 4927 4637 4888 0 +179.99(+3.82%)
Apr 07, 2020 4902 5056 4638 4708 0 -74.27(-1.55%)
Apr 06, 2020 4629 4866 4550 4783 0 +310.26(+6.94%)
Apr 03, 2020 4482 4593 4281 4472 0 -50.19(-1.11%)
Apr 02, 2020 4249 4569 4208 4523 0 +249.10(+5.83%)
Apr 01, 2020 4149 4356 4095 4273 0 -27.79(-0.65%)
Mar 31, 2020 4326 4411 4157 4301 0 -42.76(-0.98%)
Mar 30, 2020 4322 4484 4209 4344 0 +31.22(+0.72%)
Mar 27, 2020 4152 4426 4065 4313 0 +26.62(+0.62%)
Mar 26, 2020 3978 4349 3892 4286 0 +492.00(+12.97%)
Mar 25, 2020 3931 3987 3694 3794 0 -116.24(-2.97%)
Mar 24, 2020 3720 3962 3640 3910 0 +360.69(+10.16%)
Mar 23, 2020 3534 3709 3326 3550 0 +4.84(+0.14%)
Mar 20, 2020 3690 3764 3438 3545 0 -132.08(-3.59%)
Mar 19, 2020 3517 3909 3344 3677 0 +194.72(+5.59%)
Mar 18, 2020 3381 3549 3259 3482 0 -69.89(-1.97%)
Mar 17, 2020 3784 3853 3338 3552 0 -173.32(-4.65%)
Mar 16, 2020 3869 3982 3678 3725 0 -473.89(-11.28%)
Mar 13, 2020 4280 4398 4043 4199 0 +105.76(+2.58%)
Mar 12, 2020 4211 4400 3989 4094 0 -428.27(-9.47%)
Mar 11, 2020 4531 4613 4405 4522 0 -135.62(-2.91%)
Mar 10, 2020 4481 4707 4401 4657 0 +269.33(+6.14%)
Mar 09, 2020 4460 4720 4347 4388 0 -405.90(-8.47%)
Mar 06, 2020 4709 4871 4630 4794 0 -35.46(-0.73%)
Mar 05, 2020 4803 4868 4695 4830 0 -80.61(-1.64%)
Mar 04, 2020 4820 4948 4725 4910 0 +192.25(+4.07%)
Mar 03, 2020 4795 4920 4616 4718 0 -69.95(-1.46%)
Mar 02, 2020 4614 4798 4508 4788 0 +231.18(+5.07%)
Feb 28, 2020 4405 4575 4351 4557 0 -0.03(-0.00%)
Feb 27, 2020 4591 4738 4498 4557 0 -107.33(-2.30%)
Feb 26, 2020 4762 4856 4645 4664 0 -77.73(-1.64%)
Feb 25, 2020 4868 4898 4699 4742 0 -106.82(-2.20%)
Feb 24, 2020 4943 4967 4790 4849 0 -204.87(-4.05%)
Feb 21, 2020 5076 5091 4978 5053 0 -30.88(-0.61%)
Feb 20, 2020 5047 5125 5006 5084 0 +10.59(+0.21%)
Feb 19, 2020 5102 5142 5031 5074 0 -8.35(-0.16%)
Feb 18, 2020 5160 5209 5025 5082 0 -86.55(-1.67%)
Feb 14, 2020 5256 5287 5140 5169 0 -75.85(-1.45%)
Feb 13, 2020 5340 5390 5219 5244 0 -155.46(-2.88%)
Feb 12, 2020 5425 5495 5342 5400 0 +12.07(+0.22%)
Feb 11, 2020 5462 5513 5355 5388 0 -65.56(-1.20%)
Feb 10, 2020 5525 5642 5325 5453 0 -122.04(-2.19%)
Feb 07, 2020 5493 5595 5387 5575 0 +77.88(+1.42%)
Feb 06, 2020 5179 5531 5174 5498 0 +308.45(+5.94%)
Feb 05, 2020 5272 5307 5074 5189 0 +322.02(+6.62%)
Feb 04, 2020 4780 4930 4753 4867 0 +154.23(+3.27%)
Feb 03, 2020 4723 4855 4670 4713 0 +4.96(+0.11%)
Jan 31, 2020 4835 4897 4696 4708 0 -158.08(-3.25%)
Jan 30, 2020 4843 4909 4809 4866 0 -19.43(-0.40%)
Jan 29, 2020 4949 4983 4880 4885 0 -45.87(-0.93%)
Jan 28, 2020 4886 4987 4834 4931 0 +64.68(+1.33%)
Jan 27, 2020 4957 5036 4789 4867 0 -165.46(-3.29%)
Jan 24, 2020 5161 5163 5003 5032 0 -119.13(-2.31%)
Jan 23, 2020 5175 5230 5095 5151 0 -40.38(-0.78%)
Jan 22, 2020 5256 5275 5169 5192 0 -63.50(-1.21%)
Jan 21, 2020 5289 5314 5221 5255 0 -51.66(-0.97%)
Jan 17, 2020 5302 5349 5252 5307 0 +31.03(+0.59%)
Jan 16, 2020 5220 5285 5181 5276 0 +83.46(+1.61%)
Jan 15, 2020 5053 5210 5050 5192 0 +152.57(+3.03%)
Jan 14, 2020 4997 5071 4964 5040 0 +25.59(+0.51%)
Jan 13, 2020 5029 5109 4946 5014 0 +10.70(+0.21%)
Jan 10, 2020 5034 5072 4971 5003 0 -38.52(-0.76%)
Jan 09, 2020 5097 5127 4995 5042 0 -38.58(-0.76%)
Jan 08, 2020 5035 5159 4984 5080 0 +42.20(+0.84%)
Jan 07, 2020 5143 5176 5017 5038 0 -94.83(-1.85%)
Jan 06, 2020 5021 5158 5002 5133 0 +86.27(+1.71%)
Jan 03, 2020 5030 5122 5006 5047 0 -39.90(-0.78%)
Jan 02, 2020 5126 5130 5013 5087 0 -17.75(-0.35%)
Dec 31, 2019 5150 5200 5096 5105 0 -43.19(-0.84%)
Dec 30, 2019 5149 5205 5104 5148 0 -0.33(-0.01%)
Dec 27, 2019 5151 5171 5089 5148 0 +11.57(+0.23%)
Dec 26, 2019 5075 5155 5067 5136 0 +72.66(+1.43%)
Dec 24, 2019 5059 5096 5018 5064 0 +3.89(+0.08%)
Dec 23, 2019 5116 5117 5044 5060 0 -22.47(-0.44%)
Dec 20, 2019 5056 5111 5037 5082 0 +50.44(+1.00%)
Dec 19, 2019 5066 5110 4999 5032 0 -44.25(-0.87%)
Dec 18, 2019 5071 5099 5014 5076 0 +3.58(+0.07%)
Dec 17, 2019 5020 5101 4967 5073 0 +56.72(+1.13%)
Dec 16, 2019 4935 5065 4927 5016 0 +109.03(+2.22%)
Dec 13, 2019 4924 4964 4887 4907 0 -24.85(-0.50%)
Dec 12, 2019 4892 4989 4864 4932 0 +42.39(+0.87%)
Dec 11, 2019 4898 4940 4847 4889 0 -14.24(-0.29%)
Dec 10, 2019 4881 4959 4842 4904 0 +20.00(+0.41%)
Dec 09, 2019 4875 4934 4859 4884 0 +17.69(+0.36%)
Dec 06, 2019 4854 4930 4829 4866 0 +46.66(+0.97%)
Dec 05, 2019 4811 4834 4773 4819 0 +8.20(+0.17%)
Dec 04, 2019 4760 4845 4737 4811 0 +74.49(+1.57%)
Dec 03, 2019 4729 4766 4687 4737 0 -38.71(-0.81%)
Dec 02, 2019 4781 4826 4752 4775 0 +5.44(+0.11%)
Nov 29, 2019 4811 4847 4752 4770 0 -26.97(-0.56%)
Nov 27, 2019 4774 4820 4750 4797 0 +45.29(+0.95%)
Nov 26, 2019 4771 4820 4739 4751 0 -26.13(-0.55%)
Nov 25, 2019 4733 4833 4715 4778 0 +74.03(+1.57%)
Nov 22, 2019 4725 4772 4660 4704 0 +5.85(+0.12%)
Nov 21, 2019 4669 4723 4628 4698 0 +41.30(+0.89%)
Nov 20, 2019 4696 4761 4620 4656 0 -56.08(-1.19%)
Nov 19, 2019 4678 4738 4653 4712 0 +57.52(+1.24%)
Nov 18, 2019 4709 4751 4640 4655 0 -75.61(-1.60%)
Nov 15, 2019 4782 4807 4690 4731 0 -30.07(-0.63%)
Nov 14, 2019 4807 4851 4729 4761 0 -58.82(-1.22%)
Nov 13, 2019 4765 4843 4732 4819 0 +25.79(+0.54%)
Nov 12, 2019 4808 4856 4766 4794 0 -15.76(-0.33%)
Nov 11, 2019 4827 4874 4779 4809 0 -53.48(-1.10%)
Nov 08, 2019 4820 4866 4787 4863 0 +25.13(+0.52%)
Nov 07, 2019 4806 4881 4793 4838 0 +43.69(+0.91%)
Nov 06, 2019 4809 4854 4733 4794 0 -34.91(-0.72%)
Nov 05, 2019 4892 4916 4769 4829 0 -60.20(-1.23%)
Nov 04, 2019 4790 4908 4757 4889 0 +144.21(+3.04%)
Nov 01, 2019 4646 4753 4618 4745 0 +137.61(+2.99%)
Oct 31, 2019 4553 4635 4441 4607 0 +14.56(+0.32%)
Oct 30, 2019 4583 4653 4494 4593 0 +20.16(+0.44%)
Oct 29, 2019 4577 4617 4550 4573 0 -10.20(-0.22%)
Oct 28, 2019 4560 4635 4550 4583 0 +31.08(+0.68%)
Oct 25, 2019 4592 4664 4544 4552 0 -53.78(-1.17%)
Oct 24, 2019 4750 4760 4570 4606 0 -130.31(-2.75%)
Oct 23, 2019 4662 4843 4585 4736 0 +115.50(+2.50%)
Oct 22, 2019 4505 4650 4472 4620 0 +119.34(+2.65%)
Oct 21, 2019 4477 4551 4452 4501 0 +62.92(+1.42%)
Oct 18, 2019 4514 4525 4366 4438 0 -98.10(-2.16%)
Oct 17, 2019 4478 4581 4462 4536 0 +79.02(+1.77%)
Oct 16, 2019 4408 4490 4398 4457 0 +51.70(+1.17%)
Oct 15, 2019 4457 4501 4379 4406 0 -34.59(-0.78%)
Oct 14, 2019 4446 4494 4391 4440 0 -18.32(-0.41%)
Oct 11, 2019 4579 4617 4440 4458 0 -69.20(-1.53%)
Oct 10, 2019 4467 4581 4436 4528 0 +70.56(+1.58%)
Oct 09, 2019 4396 4487 4363 4457 0 +100.22(+2.30%)
Oct 08, 2019 4472 4488 4340 4357 0 -157.13(-3.48%)
Oct 07, 2019 4431 4550 4406 4514 0 +66.19(+1.49%)
Oct 04, 2019 4388 4469 4356 4448 0 +68.79(+1.57%)
Oct 03, 2019 4291 4395 4264 4379 0 +70.03(+1.63%)
Oct 02, 2019 4342 4410 4269 4309 0 -52.84(-1.21%)
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.