Drug Related Products Sector (CIX: MSECTOR514)
4,663.56   -11.73 (-0.25%)
Streaming Delayed Price  /  Updated: 1:27 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 4617 4742 4560 4675 0 +161.93(+3.59%)
Jan 28, 2015 4531 4590 4460 4513 0 +6.65(+0.15%)
Jan 27, 2015 4490 4554 4466 4507 0 -29.10(-0.64%)
Jan 26, 2015 4489 4573 4465 4536 0 +51.70(+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 -43.98(-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 +124.86(+2.96%)
Jan 06, 2015 4209 4289 4119 4225 0 +64.35(+1.55%)
Jan 05, 2015 4197 4232 4113 4161 0 -56.98(-1.35%)
Jan 02, 2015 4232 4299 4181 4218 0 -11.62(-0.27%)
Dec 31, 2014 4229 4229 4229 4229 0 -50.73(-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 +35.03(+0.88%)
Dec 10, 2014 4019 4060 3942 3968 0 -69.13(-1.71%)
Dec 09, 2014 4006 4069 3942 4037 0 -19.19(-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 4109 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%)
Dec 01, 2014 3970 3995 3888 3924 0 -50.07(-1.26%)
Nov 28, 2014 3984 4022 3953 3974 0 -1.08(-0.03%)
Nov 26, 2014 3975 3975 3975 3975 0 +13.17(+0.33%)
Nov 25, 2014 3992 4034 3902 3961 0 -33.46(-0.84%)
Nov 24, 2014 3968 4062 3933 3995 0 +33.43(+0.84%)
Nov 21, 2014 3946 3990 3885 3962 0 +61.20(+1.57%)
Nov 20, 2014 3933 3985 3864 3900 0 -51.66(-1.31%)
Nov 19, 2014 3966 4040 3918 3952 0 -20.38(-0.51%)
Nov 18, 2014 3888 4032 3863 3972 0 +100.91(+2.61%)
Nov 17, 2014 3906 3925 3823 3871 0 -43.61(-1.11%)
Nov 14, 2014 3831 3954 3812 3915 0 +104.62(+2.75%)
Nov 13, 2014 3792 3847 3760 3810 0 +20.69(+0.55%)
Nov 12, 2014 3857 3894 3752 3790 0 -77.87(-2.01%)
Nov 11, 2014 3765 3913 3736 3868 0 +107.40(+2.86%)
Nov 10, 2014 3702 3828 3646 3760 0 +45.76(+1.23%)
Nov 07, 2014 3780 3910 3590 3714 0 -1098.69(-22.83%)
Nov 06, 2014 4801 4906 4679 4813 0 +23.80(+0.50%)
Nov 05, 2014 4855 4906 4736 4789 0 -50.67(-1.05%)
Nov 04, 2014 4881 4937 4767 4840 0 -45.10(-0.92%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here