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 (%)
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%)
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.