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 29, 2012 2702 2778 2677 2733 0 +29.90(+1.11%)
Feb 28, 2012 2617 2786 2619 2703 0 +76.82(+2.93%)
Feb 27, 2012 2549 2643 2554 2626 0 +27.56(+1.06%)
Feb 24, 2012 2579 2621 2566 2598 0 +6.84(+0.26%)
Feb 23, 2012 2537 2601 2535 2592 0 +34.28(+1.34%)
Feb 22, 2012 2543 2582 2525 2557 0 -1.20(-0.05%)
Feb 21, 2012 2582 2605 2535 2558 0 -10.44(-0.41%)
Feb 17, 2012 2569 2569 2569 0 +1.62(+0.06%)
Feb 16, 2012 2528 2578 2528 2567 0 +26.79(+1.05%)
Feb 15, 2012 2565 2590 2522 2540 0 -28.27(-1.10%)
Feb 14, 2012 2560 2587 2545 2569 0 -15.09(-0.58%)
Feb 13, 2012 2547 2609 2548 2584 0 +49.53(+1.95%)
Feb 10, 2012 2534 2549 2479 2534 0 -23.57(-0.92%)
Feb 09, 2012 2565 2584 2532 2558 0 -7.09(-0.28%)
Feb 08, 2012 2554 2586 2481 2565 0 -6.06(-0.24%)
Feb 07, 2012 2613 2642 2551 2571 0 +19.10(+0.75%)
Feb 06, 2012 2515 2586 2509 2552 0 -2.87(-0.11%)
Feb 03, 2012 2560 2597 2530 2555 0 +15.16(+0.60%)
Feb 02, 2012 2559 2578 2516 2540 0 -28.37(-1.10%)
Feb 01, 2012 2564 2611 2537 2568 0 +7.20(+0.28%)
Jan 31, 2012 2550 2572 2525 2561 0 +26.81(+1.06%)
Jan 30, 2012 2531 2552 2495 2534 0 -21.72(-0.85%)
Jan 27, 2012 2534 2566 2509 2556 0 +20.33(+0.80%)
Jan 26, 2012 2552 2597 2524 2535 0 -42.33(-1.64%)
Jan 25, 2012 2549 2594 2522 2578 0 +20.47(+0.80%)
Jan 24, 2012 2565 2592 2525 2557 0 -29.75(-1.15%)
Jan 23, 2012 2575 2621 2553 2587 0 +10.48(+0.41%)
Jan 20, 2012 2596 2624 2565 2576 0 -41.40(-1.58%)
Jan 19, 2012 2633 2652 2605 2618 0 -7.28(-0.28%)
Jan 18, 2012 2594 2643 2583 2625 0 +41.14(+1.59%)
Jan 17, 2012 2581 2615 2569 2584 0 +17.24(+0.67%)
Jan 13, 2012 2567 2567 2567 0 +12.65(+0.50%)
Jan 12, 2012 2539 2583 2524 2554 0 +17.11(+0.67%)
Jan 11, 2012 2560 2580 2518 2537 0 -43.26(-1.68%)
Jan 10, 2012 2545 2608 2541 2580 0 +58.96(+2.34%)
Jan 09, 2012 2521 2548 2491 2521 0 +12.28(+0.49%)
Jan 06, 2012 2501 2535 2480 2509 0 +2.61(+0.10%)
Jan 05, 2012 2451 2519 2446 2506 0 +26.15(+1.05%)
Jan 04, 2012 2508 2534 2474 2480 0 -53.25(-2.10%)
Dec 30, 2011 2555 2579 2521 2534 0 -23.30(-0.91%)
Dec 29, 2011 2541 2575 2537 2557 0 +12.02(+0.47%)
Dec 28, 2011 2591 2597 2536 2545 0 -43.49(-1.68%)
Dec 27, 2011 2600 2623 2555 2588 0 -1.77(-0.07%)
Dec 23, 2011 2590 2590 2590 0 -23.28(-0.89%)
Dec 21, 2011 2573 2620 2541 2613 0 +39.67(+1.54%)
Dec 20, 2011 2542 2603 2515 2574 0 +108.37(+4.40%)
Dec 19, 2011 2485 2514 2447 2465 0 -12.97(-0.52%)
Dec 16, 2011 2474 2517 2428 2478 0 +13.50(+0.55%)
Dec 15, 2011 2448 2488 2431 2465 0 +38.45(+1.58%)
Dec 14, 2011 2422 2459 2398 2426 0 -28.27(-1.15%)
Dec 13, 2011 2508 2535 2439 2455 0 -32.50(-1.31%)
Dec 12, 2011 2495 2525 2460 2487 0 -37.00(-1.47%)
Dec 09, 2011 2497 2541 2473 2524 0 +55.04(+2.23%)
Dec 08, 2011 2491 2534 2457 2469 0 -38.86(-1.55%)
Dec 07, 2011 2498 2522 2446 2508 0 -18.31(-0.72%)
Dec 06, 2011 2527 2548 2494 2526 0 -10.34(-0.41%)
Dec 05, 2011 2529 2565 2499 2537 0 +42.10(+1.69%)
Dec 02, 2011 2473 2542 2467 2494 0 +37.17(+1.51%)
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.