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 (%)
May 29, 2015 6205 6259 6123 6185 0 -18.84(-0.30%)
May 28, 2015 6184 6218 6115 6204 0 +25.86(+0.42%)
May 27, 2015 6135 6214 6109 6178 0 +51.89(+0.85%)
May 26, 2015 6126 6152 6022 6126 0 -33.42(-0.54%)
May 22, 2015 6160 6160 6160 6160 0 -39.36(-0.63%)
May 21, 2015 6197 6315 6119 6199 0 -8.10(-0.13%)
May 20, 2015 6104 6305 6064 6207 0 +113.48(+1.86%)
May 19, 2015 6147 6191 6066 6094 0 -71.62(-1.16%)
May 18, 2015 6006 6169 5990 6165 0 +136.95(+2.27%)
May 15, 2015 6090 6157 6016 6028 0 -45.44(-0.75%)
May 14, 2015 5996 6228 5883 6074 0 +192.37(+3.27%)
May 13, 2015 5819 5902 5724 5881 0 +38.71(+0.66%)
May 12, 2015 5766 5862 5678 5843 0 +46.36(+0.80%)
May 11, 2015 5878 5938 5772 5796 0 -83.75(-1.42%)
May 08, 2015 5815 5925 5802 5880 0 +100.83(+1.74%)
May 07, 2015 6108 6165 5745 5779 0 -363.44(-5.92%)
May 06, 2015 5715 6168 5689 6143 0 +532.37(+9.49%)
May 05, 2015 5663 5704 5588 5610 0 -51.37(-0.91%)
May 04, 2015 5693 5760 5633 5662 0 -27.16(-0.48%)
May 01, 2015 5532 5712 5527 5689 0 +166.91(+3.02%)
Apr 30, 2015 5726 5742 5499 5522 0 -213.78(-3.73%)
Apr 29, 2015 5884 5935 5715 5736 0 -185.62(-3.13%)
Apr 28, 2015 5915 6022 5848 5921 0 -6.72(-0.11%)
Apr 27, 2015 6076 6151 5905 5928 0 -135.36(-2.23%)
Apr 24, 2015 6069 6129 6009 6063 0 -13.97(-0.23%)
Apr 23, 2015 6007 6142 5960 6077 0 +70.72(+1.18%)
Apr 22, 2015 6020 6080 5905 6007 0 -6.24(-0.10%)
Apr 21, 2015 6003 6080 5957 6013 0 -1.67(-0.03%)
Apr 20, 2015 5953 6091 5931 6015 0 +78.73(+1.33%)
Apr 17, 2015 5998 6048 5907 5936 0 -99.47(-1.65%)
Apr 16, 2015 6052 6113 6003 6035 0 -31.70(-0.52%)
Apr 15, 2015 6055 6132 6017 6067 0 +29.99(+0.50%)
Apr 14, 2015 5992 6073 5914 6037 0 +42.97(+0.72%)
Apr 13, 2015 5982 6032 5964 5994 0 +17.24(+0.29%)
Apr 10, 2015 5937 6001 5899 5977 0 +74.04(+1.25%)
Apr 09, 2015 5863 5991 5808 5903 0 +44.47(+0.76%)
Apr 08, 2015 5834 5909 5794 5858 0 +39.58(+0.68%)
Apr 07, 2015 1656 5840 5813 5819 0 -8.30(-0.14%)
Apr 06, 2015 1650 5836 5809 5827 0 +4.27(+0.07%)
Apr 02, 2015 1651 5823 5823 5823 0 +4.26(+0.07%)
Apr 01, 2015 1617 5831 5761 5819 0 +28.20(+0.49%)
Mar 31, 2015 5791 5826 5776 5790 0 -3.64(-0.06%)
Mar 30, 2015 5787 5819 5778 5794 0 +17.56(+0.30%)
Mar 27, 2015 5731 5794 5722 5776 0 +46.10(+0.80%)
Mar 26, 2015 5731 5762 5715 5730 0 -4.73(-0.08%)
Mar 25, 2015 5749 5774 5727 5735 0 -12.27(-0.21%)
Mar 24, 2015 5769 5787 5740 5747 0 -25.44(-0.44%)
Mar 23, 2015 5758 5806 5739 5773 0 +9.39(+0.16%)
Mar 20, 2015 5723 5781 5710 5763 0 +50.90(+0.89%)
Mar 19, 2015 5688 5720 5680 5712 0 +19.93(+0.35%)
Mar 18, 2015 5676 5704 5659 5693 0 +17.71(+0.31%)
Mar 17, 2015 5688 5695 5664 5675 0 -16.75(-0.29%)
Mar 16, 2015 5684 5718 5675 5692 0 +89.32(+1.59%)
Mar 13, 2015 5594 5627 5536 5602 0 -3.01(-0.05%)
Mar 12, 2015 5565 5633 5521 5605 0 +71.45(+1.29%)
Mar 11, 2015 5248 5575 5226 5534 0 +289.86(+5.53%)
Mar 10, 2015 5260 5274 5230 5244 0 -29.88(-0.57%)
Mar 09, 2015 5255 5290 5205 5274 0 +22.82(+0.43%)
Mar 06, 2015 5243 5283 5231 5251 0 +1.76(+0.03%)
Mar 05, 2015 5252 5278 5224 5249 0 +3.08(+0.06%)
Mar 04, 2015 5246 5271 5217 5246 0 +8.97(+0.17%)
Mar 03, 2015 5239 5259 5215 5237 0 -26.38(-0.50%)
Mar 02, 2015 5239 5286 5224 5264 0 +15.90(+0.30%)
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%)
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 -33.45(-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 -51.67(-1.31%)
Nov 19, 2014 3966 4040 3918 3952 0 -20.37(-0.51%)
Nov 18, 2014 3888 4032 3863 3972 0 +100.91(+2.61%)
Nov 17, 2014 3906 3925 3823 3871 0 -43.62(-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 +107.41(+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%)
Nov 03, 2014 4879 4954 4817 4885 0 +4.95(+0.10%)
Oct 31, 2014 4942 4977 4847 4880 0 +12.41(+0.25%)
Oct 30, 2014 4721 4887 4687 4868 0 +223.80(+4.82%)
Oct 28, 2014 4576 4690 4538 4644 0 +73.39(+1.61%)
Oct 27, 2014 4578 4640 4529 4571 0 -42.15(-0.91%)
Oct 24, 2014 4511 4654 4483 4613 0 +112.46(+2.50%)
Oct 23, 2014 4566 4620 4461 4500 0 -91.18(-1.99%)
Oct 21, 2014 4607 4663 4517 4591 0 +9.75(+0.21%)
Oct 20, 2014 4508 4609 4455 4582 0 +60.15(+1.33%)
Oct 17, 2014 4516 4629 4461 4522 0 +63.98(+1.44%)
Oct 16, 2014 4307 4532 4270 4458 0 +90.14(+2.06%)
Oct 15, 2014 4311 4410 4196 4367 0 -25.08(-0.57%)
Oct 14, 2014 4425 4513 4288 4392 0 -12.18(-0.28%)
Oct 13, 2014 4492 4548 4371 4405 0 -102.14(-2.27%)
Oct 10, 2014 4548 4614 4435 4507 0 -61.14(-1.34%)
Oct 09, 2014 4627 4693 4516 4568 0 -12.15(-0.27%)
Oct 08, 2014 4573 4634 4505 4580 0 +7.93(+0.17%)
Oct 07, 2014 4680 4760 4530 4572 0 -92.42(-1.98%)
Oct 06, 2014 4777 4821 4625 4665 0 -124.90(-2.61%)
Oct 03, 2014 4961 4993 4756 4789 0 +59.10(+1.25%)
Oct 02, 2014 4762 4831 4659 4730 0 -70.24(-1.46%)
Oct 01, 2014 4846 4887 4720 4801 0 -31.76(-0.66%)
Sep 30, 2014 4863 4927 4779 4832 0 -14.38(-0.30%)
Sep 29, 2014 4913 4987 4810 4847 0 -137.00(-2.75%)
Sep 26, 2014 5059 5128 4905 4984 0 -66.94(-1.33%)
Sep 25, 2014 5075 5126 4982 5051 0 +30.10(+0.60%)
Sep 19, 2014 4953 5065 4891 5021 0 +94.39(+1.92%)
Sep 18, 2014 4952 5009 4883 4926 0 -2.08(-0.04%)
Sep 17, 2014 4895 5047 4863 4928 0 +245.49(+5.24%)
Sep 16, 2014 4511 4709 4494 4683 0 +158.07(+3.49%)
Sep 15, 2014 4460 4585 4370 4525 0 +74.90(+1.68%)
Sep 12, 2014 4546 4583 4439 4450 0 -139.43(-3.04%)
Sep 11, 2014 4520 4622 4490 4589 0 +47.85(+1.05%)
Sep 10, 2014 4630 4677 4496 4541 0 -90.10(-1.95%)
Sep 09, 2014 4711 4751 4613 4632 0 -104.37(-2.20%)
Sep 08, 2014 4674 4756 4661 4736 0 +55.41(+1.18%)
Sep 05, 2014 4673 4722 4588 4680 0 +4.26(+0.09%)
Sep 04, 2014 4735 4774 4649 4676 0 -59.75(-1.26%)
Sep 03, 2014 4784 4834 4702 4736 0 -8.91(-0.19%)
Sep 02, 2014 4748 4804 4689 4745 0 +2.99(+0.06%)
Aug 29, 2014 4742 4742 4742 0 +6.95(+0.15%)
Aug 28, 2014 4701 4770 4662 4735 0 +19.04(+0.40%)
Aug 27, 2014 4695 4781 4677 4716 0 -5.14(-0.11%)
Aug 26, 2014 4712 4809 4692 4721 0 +11.97(+0.25%)
Aug 25, 2014 4755 4784 4694 4709 0 -27.05(-0.57%)
Aug 22, 2014 4724 4769 4663 4736 0 +16.03(+0.34%)
Aug 21, 2014 4630 4770 4596 4720 0 +31.58(+0.67%)
Aug 20, 2014 4723 4798 4592 4689 0 -96.58(-2.02%)
Aug 19, 2014 4311 4822 4284 4785 0 +471.22(+10.92%)
Aug 18, 2014 4346 4377 4273 4314 0 +12.29(+0.29%)
Aug 15, 2014 4191 4337 4148 4302 0 +132.13(+3.17%)
Aug 14, 2014 4115 4182 4107 4169 0 +58.14(+1.41%)
Aug 13, 2014 4041 4130 4024 4111 0 +63.08(+1.56%)
Aug 12, 2014 4096 4120 4031 4048 0 -50.73(-1.24%)
Aug 11, 2014 4059 4159 4042 4099 0 +48.36(+1.19%)
Aug 08, 2014 4052 4122 3905 4051 0 -85.94(-2.08%)
Aug 07, 2014 4206 4291 4079 4137 0 -84.36(-2.00%)
Aug 06, 2014 4135 4275 4132 4221 0 +26.52(+0.63%)
Aug 05, 2014 4167 4245 4126 4194 0 +22.90(+0.55%)
Aug 04, 2014 4185 4212 4097 4171 0 +17.50(+0.42%)
Aug 01, 2014 4065 4192 4044 4154 0 +75.96(+1.86%)
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%)
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.