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 (%)
Jan 31, 2020 4835 4897 4696 4708 0 -158.08(-3.25%)
Jan 30, 2020 4843 4909 4809 4866 0 -19.43(-0.40%)
Jan 29, 2020 4949 4983 4880 4885 0 -45.87(-0.93%)
Jan 28, 2020 4886 4987 4834 4931 0 +64.68(+1.33%)
Jan 27, 2020 4957 5036 4789 4867 0 -165.46(-3.29%)
Jan 24, 2020 5161 5163 5003 5032 0 -119.13(-2.31%)
Jan 23, 2020 5175 5230 5095 5151 0 -40.38(-0.78%)
Jan 22, 2020 5256 5275 5169 5192 0 -63.50(-1.21%)
Jan 21, 2020 5289 5314 5221 5255 0 -51.66(-0.97%)
Jan 17, 2020 5302 5349 5252 5307 0 +31.03(+0.59%)
Jan 16, 2020 5220 5285 5181 5276 0 +83.46(+1.61%)
Jan 15, 2020 5053 5210 5050 5192 0 +152.57(+3.03%)
Jan 14, 2020 4997 5071 4964 5040 0 +25.59(+0.51%)
Jan 13, 2020 5029 5109 4946 5014 0 +10.70(+0.21%)
Jan 10, 2020 5034 5072 4971 5003 0 -38.52(-0.76%)
Jan 09, 2020 5097 5127 4995 5042 0 -38.58(-0.76%)
Jan 08, 2020 5035 5159 4984 5080 0 +42.20(+0.84%)
Jan 07, 2020 5143 5176 5017 5038 0 -94.83(-1.85%)
Jan 06, 2020 5021 5158 5002 5133 0 +86.27(+1.71%)
Jan 03, 2020 5030 5122 5006 5047 0 -39.90(-0.78%)
Jan 02, 2020 5126 5130 5013 5087 0 -17.75(-0.35%)
Dec 31, 2019 5150 5200 5096 5105 0 -43.19(-0.84%)
Dec 30, 2019 5149 5205 5104 5148 0 -0.33(-0.01%)
Dec 27, 2019 5151 5171 5089 5148 0 +11.57(+0.23%)
Dec 26, 2019 5075 5155 5067 5136 0 +72.66(+1.43%)
Dec 24, 2019 5059 5096 5018 5064 0 +3.89(+0.08%)
Dec 23, 2019 5116 5117 5044 5060 0 -22.47(-0.44%)
Dec 20, 2019 5056 5111 5037 5082 0 +50.44(+1.00%)
Dec 19, 2019 5066 5110 4999 5032 0 -44.25(-0.87%)
Dec 18, 2019 5071 5099 5014 5076 0 +3.58(+0.07%)
Dec 17, 2019 5020 5101 4967 5073 0 +56.72(+1.13%)
Dec 16, 2019 4935 5065 4927 5016 0 +109.03(+2.22%)
Dec 13, 2019 4924 4964 4887 4907 0 -24.85(-0.50%)
Dec 12, 2019 4892 4989 4864 4932 0 +42.39(+0.87%)
Dec 11, 2019 4898 4940 4847 4889 0 -14.24(-0.29%)
Dec 10, 2019 4881 4959 4842 4904 0 +20.00(+0.41%)
Dec 09, 2019 4875 4934 4859 4884 0 +17.69(+0.36%)
Dec 06, 2019 4854 4930 4829 4866 0 +46.66(+0.97%)
Dec 05, 2019 4811 4834 4773 4819 0 +8.20(+0.17%)
Dec 04, 2019 4760 4845 4737 4811 0 +74.49(+1.57%)
Dec 03, 2019 4729 4766 4687 4737 0 -38.71(-0.81%)
Dec 02, 2019 4781 4826 4752 4775 0 +5.44(+0.11%)
Nov 29, 2019 4811 4847 4752 4770 0 -26.97(-0.56%)
Nov 27, 2019 4774 4820 4750 4797 0 +45.29(+0.95%)
Nov 26, 2019 4771 4820 4739 4751 0 -26.13(-0.55%)
Nov 25, 2019 4733 4833 4715 4778 0 +74.03(+1.57%)
Nov 22, 2019 4725 4772 4660 4704 0 +5.85(+0.12%)
Nov 21, 2019 4669 4723 4628 4698 0 +41.30(+0.89%)
Nov 20, 2019 4696 4761 4620 4656 0 -56.08(-1.19%)
Nov 19, 2019 4678 4738 4653 4712 0 +57.52(+1.24%)
Nov 18, 2019 4709 4751 4640 4655 0 -75.61(-1.60%)
Nov 15, 2019 4782 4807 4690 4731 0 -30.07(-0.63%)
Nov 14, 2019 4807 4851 4729 4761 0 -58.82(-1.22%)
Nov 13, 2019 4765 4843 4732 4819 0 +25.79(+0.54%)
Nov 12, 2019 4808 4856 4766 4794 0 -15.76(-0.33%)
Nov 11, 2019 4827 4874 4779 4809 0 -53.48(-1.10%)
Nov 08, 2019 4820 4866 4787 4863 0 +25.13(+0.52%)
Nov 07, 2019 4806 4881 4793 4838 0 +43.69(+0.91%)
Nov 06, 2019 4809 4854 4733 4794 0 -34.91(-0.72%)
Nov 05, 2019 4892 4916 4769 4829 0 -60.20(-1.23%)
Nov 04, 2019 4790 4908 4757 4889 0 +144.21(+3.04%)
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.