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 (%)
Feb 27, 2015 5269 5308 5232 5248 0 -31.11(-0.59%)
Feb 26, 2015 5276 5292 5261 5279 0 +11.15(+0.21%)
Feb 25, 2015 5263 5287 5245 5268 0 +1.86(+0.04%)
Feb 24, 2015 5255 5303 5232 5266 0 +18.14(+0.35%)
Feb 23, 2015 5246 5283 5220 5248 0 -37.40(-0.71%)
Feb 20, 2015 5282 5294 5264 5285 0 +174.48(+3.41%)
Feb 19, 2015 5139 5180 5087 5111 0 -33.58(-0.65%)
Feb 18, 2015 5165 5194 5088 5144 0 -12.95(-0.25%)
Feb 17, 2015 5145 5200 5108 5157 0 +1.53(+0.03%)
Feb 13, 2015 5156 5156 5156 5156 0 +83.13(+1.64%)
Feb 12, 2015 4945 5158 4905 5072 0 +142.31(+2.89%)
Feb 11, 2015 4929 4990 4855 4930 0 -24.09(-0.49%)
Feb 10, 2015 4926 4995 4850 4954 0 +50.71(+1.03%)
Feb 09, 2015 4895 4980 4855 4904 0 -7.10(-0.14%)
Feb 06, 2015 4893 4974 4852 4911 0 +1.68(+0.03%)
Feb 05, 2015 4868 4995 4827 4909 0 +123.31(+2.58%)
Feb 04, 2015 4790 4830 4735 4786 0 -13.34(-0.28%)
Feb 03, 2015 4651 4896 4566 4799 0 +155.64(+3.35%)
Feb 02, 2015 4661 4711 4558 4643 0 +1.35(+0.03%)
Jan 30, 2015 4669 4696 4607 4642 0 -33.29(-0.71%)
Jan 29, 2015 4617 4742 4560 4675 0 +161.92(+3.59%)
Jan 28, 2015 4531 4590 4460 4513 0 +6.66(+0.15%)
Jan 27, 2015 4490 4554 4466 4507 0 -29.11(-0.64%)
Jan 26, 2015 4489 4573 4465 4536 0 +51.71(+1.15%)
Jan 23, 2015 4503 4543 4462 4484 0 -21.87(-0.49%)
Jan 22, 2015 4487 4546 4407 4506 0 +43.47(+0.97%)
Jan 21, 2015 4511 4576 4444 4463 0 -51.63(-1.14%)
Jan 20, 2015 4408 4627 4323 4514 0 +111.12(+2.52%)
Jan 16, 2015 4335 4427 4303 4403 0 +59.41(+1.37%)
Jan 15, 2015 4345 4361 4318 4344 0 -43.97(-1.00%)
Jan 14, 2015 4302 4434 4289 4388 0 +5.07(+0.12%)
Jan 13, 2015 4383 4383 4383 4383 0 +15.21(+0.35%)
Jan 12, 2015 4334 4417 4282 4367 0 +46.25(+1.07%)
Jan 09, 2015 4361 4376 4283 4321 0 -36.69(-0.84%)
Jan 08, 2015 4379 4447 4314 4358 0 +7.79(+0.18%)
Jan 07, 2015 4255 4382 4207 4350 0 +124.85(+2.95%)
Jan 06, 2015 4209 4289 4119 4225 0 +64.35(+1.55%)
Jan 05, 2015 4197 4232 4113 4161 0 -56.97(-1.35%)
Jan 02, 2015 4232 4299 4181 4218 0 -11.62(-0.27%)
Dec 31, 2014 4229 4229 4229 4229 0 -50.74(-1.19%)
Dec 30, 2014 4307 4337 4250 4280 0 -46.70(-1.08%)
Dec 29, 2014 4311 4351 4252 4327 0 +10.07(+0.23%)
Dec 26, 2014 4240 4338 4213 4317 0 +94.00(+2.23%)
Dec 24, 2014 4223 4223 4223 4223 0 -16.02(-0.38%)
Dec 23, 2014 4300 4334 4170 4239 0 -53.28(-1.24%)
Dec 22, 2014 4261 4316 4178 4292 0 +10.74(+0.25%)
Dec 19, 2014 4297 4377 4245 4281 0 -17.41(-0.41%)
Dec 18, 2014 4213 4373 4130 4299 0 +126.34(+3.03%)
Dec 17, 2014 4047 4184 4024 4172 0 +126.82(+3.13%)
Dec 16, 2014 4046 4069 4045 4046 0 +143.72(+3.68%)
Dec 15, 2014 3928 3971 3845 3902 0 -14.47(-0.37%)
Dec 12, 2014 3935 3986 3857 3916 0 -87.11(-2.18%)
Dec 11, 2014 3987 4099 3969 4003 0 +35.04(+0.88%)
Dec 10, 2014 4019 4060 3942 3968 0 -69.14(-1.71%)
Dec 09, 2014 4006 4069 3942 4037 0 -19.18(-0.47%)
Dec 08, 2014 4034 4114 3998 4057 0 +46.51(+1.16%)
Dec 05, 2014 4003 4050 3981 4010 0 +0.66(+0.02%)
Dec 04, 2014 3982 4108 3944 4009 0 +30.20(+0.76%)
Dec 03, 2014 3965 4002 3946 3979 0 +16.87(+0.43%)
Dec 02, 2014 3934 4013 3915 3962 0 +38.91(+0.99%)
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.