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, 2014 4139 4160 4040 4078 0 -64.29(-1.55%)
Jul 23, 2014 4132 4181 4099 4142 0 +14.70(+0.36%)
Jul 22, 2014 4086 4201 4064 4128 0 +57.79(+1.42%)
Jul 21, 2014 4122 4147 4042 4070 0 -70.11(-1.69%)
Jul 18, 2014 4128 4174 4086 4140 0 +32.37(+0.79%)
Jul 17, 2014 4166 4222 4086 4108 0 -77.97(-1.86%)
Jul 16, 2014 4246 4286 4163 4186 0 -35.89(-0.85%)
Jul 15, 2014 4260 4323 4167 4221 0 -60.73(-1.42%)
Jul 14, 2014 4247 4323 4223 4282 0 +80.53(+1.92%)
Jul 11, 2014 4215 4275 4165 4202 0 -32.00(-0.76%)
Jul 10, 2014 4130 4312 4115 4234 0 +5.34(+0.13%)
Jul 09, 2014 4153 4253 4118 4228 0 -67.33(-1.57%)
Jul 08, 2014 4321 4340 4187 4296 0 -35.09(-0.81%)
Jul 07, 2014 4405 4441 4302 4331 0 -78.75(-1.79%)
Jul 03, 2014 4409 4409 4409 0 +40.50(+0.93%)
Jul 02, 2014 4400 4449 4315 4369 0 -38.05(-0.86%)
Jul 01, 2014 4345 4442 4289 4407 0 +375.74(+9.32%)
Jun 30, 2014 4042 4070 3974 4031 0 +2.64(+0.07%)
Jun 27, 2014 4057 4096 3987 4029 0 -22.61(-0.56%)
Jun 26, 2014 4064 4093 3998 4051 0 -17.73(-0.44%)
Jun 25, 2014 4077 4122 4014 4069 0 -20.29(-0.50%)
Jun 24, 2014 4054 4157 4022 4089 0 +16.86(+0.41%)
Jun 23, 2014 4061 4124 4020 4072 0 -2.75(-0.07%)
Jun 20, 2014 3967 4099 3927 4075 0 +108.62(+2.74%)
Jun 19, 2014 3938 3993 3913 3967 0 +43.87(+1.12%)
Jun 18, 2014 3871 3931 3829 3923 0 +52.56(+1.36%)
Jun 17, 2014 3807 3900 3787 3870 0 +70.57(+1.86%)
Jun 16, 2014 3789 3826 3739 3800 0 +2.18(+0.06%)
Jun 13, 2014 3852 3879 3766 3797 0 -46.37(-1.21%)
Jun 12, 2014 3823 3975 3797 3844 0 +26.88(+0.70%)
Jun 11, 2014 3772 3836 3732 3817 0 -2.19(-0.06%)
Jun 10, 2014 3812 3842 3741 3819 0 +6.15(+0.16%)
Jun 06, 2014 3760 3822 3726 3813 0 +69.03(+1.84%)
Jun 05, 2014 3748 3796 3674 3744 0 -19.44(-0.52%)
Jun 04, 2014 3785 3821 3734 3763 0 -34.20(-0.90%)
Jun 03, 2014 3795 3848 3744 3797 0 -28.94(-0.76%)
Jun 02, 2014 3854 3873 3777 3826 0 -18.66(-0.49%)
May 30, 2014 3894 3913 3831 3845 0 -43.33(-1.11%)
May 29, 2014 3909 3956 3857 3888 0 -11.75(-0.30%)
May 28, 2014 3869 3961 3860 3900 0 +37.67(+0.98%)
May 27, 2014 3839 3921 3823 3862 0 +30.18(+0.79%)
May 23, 2014 3832 3832 3832 0 +34.49(+0.91%)
May 22, 2014 3736 3838 3709 3798 0 +83.24(+2.24%)
May 21, 2014 3690 3756 3666 3715 0 +39.11(+1.06%)
May 20, 2014 3703 3718 3629 3675 0 -35.37(-0.95%)
May 19, 2014 3614 3736 3603 3711 0 +88.24(+2.44%)
May 16, 2014 3569 3649 3542 3623 0 +23.26(+0.65%)
May 15, 2014 3560 3616 3498 3599 0 +18.48(+0.52%)
May 14, 2014 3559 3657 3508 3581 0 +19.15(+0.54%)
May 13, 2014 3603 3616 3554 3562 0 -34.79(-0.97%)
May 12, 2014 3567 3636 3548 3596 0 +36.94(+1.04%)
May 09, 2014 3493 3611 3462 3560 0 -29.68(-0.83%)
May 08, 2014 3692 3755 3568 3589 0 -129.61(-3.49%)
May 07, 2014 3745 3762 3634 3719 0 -11.59(-0.31%)
May 06, 2014 3748 3794 3706 3730 0 -33.01(-0.88%)
May 05, 2014 3682 3781 3634 3763 0 +39.33(+1.06%)
May 02, 2014 3787 3819 3697 3724 0 -35.89(-0.95%)
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.