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 (%)
Nov 29, 2013 2385 2399 2374 2382 0 +0.49(+0.02%)
Nov 27, 2013 2382 2382 2382 0 +1.55(+0.07%)
Nov 26, 2013 2379 2393 2360 2380 0 +2.28(+0.10%)
Nov 25, 2013 2380 2389 2359 2378 0 +13.36(+0.57%)
Nov 22, 2013 2371 2387 2349 2365 0 -0.86(-0.04%)
Nov 21, 2013 2348 2383 2334 2365 0 +23.04(+0.98%)
Nov 20, 2013 2337 2366 2322 2342 0 +2.72(+0.12%)
Nov 19, 2013 2352 2364 2325 2340 0 -4.75(-0.20%)
Nov 18, 2013 2375 2385 2333 2344 0 -25.50(-1.08%)
Nov 15, 2013 2348 2375 2334 2370 0 +20.07(+0.85%)
Nov 14, 2013 2321 2363 2310 2350 0 +51.33(+2.23%)
Nov 12, 2013 2295 2314 2282 2299 0 +1.45(+0.06%)
Nov 11, 2013 2284 2311 2264 2297 0 +11.85(+0.52%)
Nov 08, 2013 2219 2296 2204 2285 0 +121.66(+5.62%)
Nov 07, 2013 2172 2196 2125 2164 0 +3.45(+0.16%)
Nov 06, 2013 2157 2183 2122 2160 0 +16.52(+0.77%)
Nov 05, 2013 2152 2170 2128 2144 0 -12.03(-0.56%)
Nov 04, 2013 2143 2161 2123 2156 0 +15.98(+0.75%)
Nov 01, 2013 2090 2147 2077 2140 0 +53.23(+2.55%)
Oct 31, 2013 2053 2113 2035 2086 0 +77.91(+3.88%)
Oct 30, 2013 2047 2056 1999 2008 0 -34.77(-1.70%)
Oct 29, 2013 2045 2055 2029 2043 0 -1.16(-0.06%)
Oct 28, 2013 2050 2061 2030 2044 0 -6.31(-0.31%)
Oct 25, 2013 2037 2057 2021 2051 0 +16.77(+0.82%)
Oct 24, 2013 2039 2058 2019 2034 0 +0.07(+0.00%)
Oct 23, 2013 2050 2063 2011 2034 0 -35.30(-1.71%)
Oct 22, 2013 2064 2089 2052 2069 0 +10.25(+0.50%)
Oct 21, 2013 2077 2083 2048 2059 0 -13.14(-0.63%)
Oct 18, 2013 2077 2080 2054 2072 0 +4.51(+0.22%)
Oct 17, 2013 2054 2070 2044 2068 0 +5.96(+0.29%)
Oct 16, 2013 2033 2068 2029 2062 0 +38.59(+1.91%)
Oct 15, 2013 2031 2044 2009 2023 0 -17.51(-0.86%)
Oct 14, 2013 2012 2045 1996 2041 0 +16.85(+0.83%)
Oct 11, 2013 2023 2031 2002 2024 0 +1.20(+0.06%)
Oct 10, 2013 2010 2031 1998 2022 0 +26.32(+1.32%)
Oct 09, 2013 2001 2009 1972 1996 0 +1.57(+0.08%)
Oct 08, 2013 2018 2031 1983 1995 0 -22.96(-1.14%)
Oct 07, 2013 2029 2047 2008 2018 0 -18.20(-0.89%)
Oct 04, 2013 1998 2046 1992 2036 0 +43.84(+2.20%)
Oct 03, 2013 1999 2018 1978 1992 0 -4.29(-0.21%)
Oct 02, 2013 1993 2023 1984 1996 0 -4.41(-0.22%)
Oct 01, 2013 1947 2005 1944 2001 0 +46.04(+2.36%)
Sep 27, 2013 1940 1971 1932 1955 0 +4.93(+0.25%)
Sep 26, 2013 1951 1975 1932 1950 0 +1.06(+0.05%)
Sep 25, 2013 1964 1971 1943 1949 0 -12.16(-0.62%)
Sep 24, 2013 1972 1988 1954 1961 0 -14.69(-0.74%)
Sep 23, 2013 1985 1994 1956 1975 0 -10.58(-0.53%)
Sep 20, 2013 1998 2007 1977 1986 0 -5.06(-0.25%)
Sep 19, 2013 1996 2006 1978 1991 0 -0.16(-0.01%)
Sep 18, 2013 1982 1997 1961 1991 0 +7.52(+0.38%)
Sep 17, 2013 1972 1994 1969 1984 0 +15.79(+0.80%)
Sep 16, 2013 1973 1985 1959 1968 0 +12.74(+0.65%)
Sep 13, 2013 1944 1963 1934 1955 0 +9.59(+0.49%)
Sep 12, 2013 1947 1960 1937 1946 0 -6.85(-0.35%)
Sep 11, 2013 1958 1974 1940 1952 0 -8.26(-0.42%)
Sep 10, 2013 1956 1971 1945 1961 0 +15.62(+0.80%)
Sep 09, 2013 1947 1962 1928 1945 0 +3.53(+0.18%)
Sep 06, 2013 1947 1962 1916 1942 0 -3.09(-0.16%)
Sep 05, 2013 1949 1959 1929 1945 0 -2.92(-0.15%)
Sep 04, 2013 1929 1956 1920 1948 0 +20.65(+1.07%)
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.