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, 2014 3723 3827 3637 3731 0 -112.02(-2.92%)
Apr 29, 2014 3814 3887 3772 3843 0 +31.69(+0.83%)
Apr 28, 2014 3854 3929 3716 3811 0 -37.73(-0.98%)
Apr 25, 2014 3803 3897 3750 3849 0 +56.01(+1.48%)
Apr 24, 2014 3799 3815 3665 3793 0 +17.94(+0.48%)
Apr 23, 2014 3785 3812 3692 3775 0 -7.96(-0.21%)
Apr 22, 2014 3686 3886 3666 3783 0 +118.66(+3.24%)
Apr 21, 2014 3551 3672 3529 3664 0 +114.04(+3.21%)
Apr 17, 2014 3550 3550 3550 0 +8.01(+0.23%)
Apr 16, 2014 3547 3596 3443 3542 0 +75.00(+2.16%)
Apr 15, 2014 3448 3524 3310 3467 0 +40.04(+1.17%)
Apr 14, 2014 3478 3536 3379 3427 0 -19.25(-0.56%)
Apr 11, 2014 3499 3561 3411 3446 0 -94.58(-2.67%)
Apr 10, 2014 3682 3701 3511 3541 0 -137.16(-3.73%)
Apr 09, 2014 3582 3687 3565 3678 0 +98.62(+2.76%)
Apr 08, 2014 3526 3600 3460 3579 0 +60.91(+1.73%)
Apr 07, 2014 3535 3616 3477 3518 0 -43.50(-1.22%)
Apr 04, 2014 3685 3744 3522 3562 0 -93.11(-2.55%)
Apr 03, 2014 3727 3760 3627 3655 0 -89.75(-2.40%)
Apr 02, 2014 3706 3785 3681 3745 0 +52.20(+1.41%)
Apr 01, 2014 3615 3720 3603 3693 0 +80.59(+2.23%)
Mar 31, 2014 3522 3624 3494 3612 0 +119.35(+3.42%)
Mar 28, 2014 3585 3635 3461 3493 0 -103.71(-2.88%)
Mar 27, 2014 3562 3618 3440 3596 0 +27.36(+0.77%)
Mar 26, 2014 3630 3685 3549 3569 0 -34.62(-0.96%)
Mar 25, 2014 3651 3703 3558 3604 0 -40.68(-1.12%)
Mar 24, 2014 3779 3847 3565 3644 0 -117.95(-3.14%)
Mar 21, 2014 3882 3906 3745 3762 0 -112.60(-2.91%)
Mar 20, 2014 3871 3914 3822 3875 0 +5.19(+0.13%)
Mar 19, 2014 3929 3982 3838 3870 0 -49.38(-1.26%)
Mar 18, 2014 3834 3927 3820 3919 0 +91.15(+2.38%)
Mar 17, 2014 3860 3938 3806 3828 0 -11.27(-0.29%)
Mar 14, 2014 3782 3869 3757 3839 0 +43.21(+1.14%)
Mar 13, 2014 3856 3890 3756 3796 0 -41.99(-1.09%)
Mar 12, 2014 3813 3885 3749 3838 0 -0.57(-0.01%)
Mar 11, 2014 3788 3896 3777 3838 0 +30.54(+0.80%)
Mar 10, 2014 3806 3824 3728 3808 0 -11.23(-0.29%)
Mar 07, 2014 3865 3879 3730 3819 0 -24.04(-0.63%)
Mar 06, 2014 3946 3995 3821 3843 0 -121.81(-3.07%)
Mar 05, 2014 3956 3989 3911 3965 0 +34.24(+0.87%)
Mar 04, 2014 3887 3962 3837 3931 0 +95.57(+2.49%)
Mar 03, 2014 3731 3852 3698 3835 0 +66.97(+1.78%)
Feb 28, 2014 4004 4073 3717 3768 0 -55.72(-1.46%)
Feb 27, 2014 3794 3870 3761 3824 0 +46.29(+1.23%)
Feb 26, 2014 3782 3860 3758 3778 0 +9.55(+0.25%)
Feb 25, 2014 3757 3795 3732 3768 0 +19.58(+0.52%)
Feb 24, 2014 3699 3777 3686 3749 0 +64.97(+1.76%)
Feb 21, 2014 3670 3722 3621 3684 0 +25.14(+0.69%)
Feb 20, 2014 3628 3687 3607 3658 0 +34.57(+0.95%)
Feb 19, 2014 3622 3692 3571 3624 0 -8.41(-0.23%)
Feb 18, 2014 3601 3769 3580 3632 0 +87.86(+2.48%)
Feb 14, 2014 3544 3544 3544 0 -9.69(-0.27%)
Feb 13, 2014 3526 3571 3486 3554 0 +8.31(+0.23%)
Feb 12, 2014 3526 3608 3504 3546 0 +34.34(+0.98%)
Feb 11, 2014 3467 3551 3449 3511 0 +51.35(+1.48%)
Feb 10, 2014 3410 3481 3374 3460 0 +67.65(+1.99%)
Feb 07, 2014 3316 3420 3302 3392 0 +81.32(+2.46%)
Feb 06, 2014 3360 3379 3269 3311 0 -81.41(-2.40%)
Feb 05, 2014 3371 3449 3318 3393 0 +40.93(+1.22%)
Feb 04, 2014 3319 3375 3238 3352 0 +49.26(+1.49%)
Feb 03, 2014 3400 3445 3281 3302 0 -110.99(-3.25%)
Jan 31, 2014 3402 3464 3387 3413 0 -43.28(-1.25%)
Jan 30, 2014 3400 3512 3384 3457 0 +87.05(+2.58%)
Jan 29, 2014 3357 3418 3324 3370 0 -13.81(-0.41%)
Jan 28, 2014 3352 3405 3333 3383 0 +50.35(+1.51%)
Jan 27, 2014 3401 3418 3259 3333 0 -67.71(-1.99%)
Jan 24, 2014 3464 3475 3375 3401 0 -95.00(-2.72%)
Jan 23, 2014 3516 3534 3449 3496 0 -43.57(-1.23%)
Jan 22, 2014 3505 3557 3477 3539 0 +34.48(+0.98%)
Jan 21, 2014 3479 3521 3443 3505 0 +54.63(+1.58%)
Jan 17, 2014 3450 3450 3450 0 +46.26(+1.36%)
Jan 16, 2014 3392 3428 3333 3404 0 -19.93(-0.58%)
Jan 15, 2014 3471 3517 3407 3424 0 -48.74(-1.40%)
Jan 14, 2014 3494 3525 3418 3473 0 +30.84(+0.90%)
Jan 13, 2014 3425 3508 3385 3442 0 +26.92(+0.79%)
Jan 10, 2014 3365 3438 3337 3415 0 +53.05(+1.58%)
Jan 09, 2014 3361 3386 3320 3362 0 +20.46(+0.61%)
Jan 08, 2014 3315 3394 3280 3341 0 +24.56(+0.74%)
Jan 07, 2014 3284 3341 3259 3317 0 -3.45(-0.10%)
Jan 06, 2014 3378 3406 3309 3320 0 -52.31(-1.55%)
Jan 03, 2014 3335 3414 3305 3373 0 +42.81(+1.29%)
Jan 02, 2014 3354 3375 3287 3330 0 -33.52(-1.00%)
Dec 31, 2013 3363 3363 3363 0 +14.36(+0.43%)
Dec 30, 2013 3370 3389 3305 3349 0 -13.57(-0.40%)
Dec 27, 2013 3366 3394 3340 3362 0 +5.08(+0.15%)
Dec 26, 2013 3354 3378 3325 3357 0 +10.68(+0.32%)
Dec 24, 2013 3347 3347 3347 0 -16.30(-0.48%)
Dec 23, 2013 3339 3392 3312 3363 0 +51.85(+1.57%)
Dec 20, 2013 3266 3333 3220 3311 0 +919.84(+38.47%)
Dec 19, 2013 948.64 2398 2378 2391 0 +3.59(+0.15%)
Dec 18, 2013 2361 2397 2340 2388 0 +29.81(+1.26%)
Dec 17, 2013 2332 2374 2313 2358 0 +16.74(+0.72%)
Dec 16, 2013 2340 2360 2312 2341 0 +4.83(+0.21%)
Dec 13, 2013 2352 2360 2325 2336 0 -17.90(-0.76%)
Dec 12, 2013 2319 2368 2302 2354 0 +31.31(+1.35%)
Dec 11, 2013 2370 2375 2318 2323 0 -47.20(-1.99%)
Dec 10, 2013 2368 2392 2352 2370 0 -10.78(-0.45%)
Dec 09, 2013 2412 2424 2369 2381 0 -20.77(-0.86%)
Dec 06, 2013 2390 2422 2374 2402 0 +23.06(+0.97%)
Dec 05, 2013 2364 2390 2355 2379 0 +15.09(+0.64%)
Dec 04, 2013 2368 2382 2330 2364 0 -7.94(-0.33%)
Dec 03, 2013 2388 2394 2353 2371 0 -18.13(-0.76%)
Dec 02, 2013 2395 2408 2374 2390 0 +7.37(+0.31%)
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%)
Sep 03, 2013 1935 1946 1909 1927 0 +2.79(+0.15%)
Aug 30, 2013 1924 1924 1924 0 -8.81(-0.46%)
Aug 29, 2013 1892 1946 1881 1933 0 +41.53(+2.20%)
Aug 28, 2013 1869 1902 1855 1891 0 +21.67(+1.16%)
Aug 27, 2013 1901 1905 1861 1870 0 -51.27(-2.67%)
Aug 26, 2013 1921 1936 1911 1921 0 -1.97(-0.10%)
Aug 23, 2013 1928 1939 1909 1923 0 -1.73(-0.09%)
Aug 22, 2013 1914 1939 1898 1925 0 +10.90(+0.57%)
Aug 21, 2013 1900 1931 1893 1914 0 +5.03(+0.26%)
Aug 20, 2013 1898 1920 1881 1909 0 +14.02(+0.74%)
Aug 19, 2013 1899 1925 1884 1895 0 -7.47(-0.39%)
Aug 16, 2013 1907 1927 1888 1902 0 -28.63(-1.48%)
Aug 15, 2013 1955 1968 1924 1931 0 -54.61(-2.75%)
Aug 14, 2013 2007 2015 1980 1985 0 -18.65(-0.93%)
Aug 13, 2013 2007 2016 1987 2004 0 -5.98(-0.30%)
Aug 12, 2013 2007 2017 1995 2010 0 -2.58(-0.13%)
Aug 09, 2013 2048 2050 1996 2013 0 -34.28(-1.67%)
Aug 08, 2013 2042 2061 2016 2047 0 +4.20(+0.21%)
Aug 07, 2013 2047 2059 2033 2043 0 -6.32(-0.31%)
Aug 06, 2013 2047 2063 2035 2049 0 +2.10(+0.10%)
Aug 05, 2013 2064 2075 2040 2047 0 -27.16(-1.31%)
Aug 02, 2013 2044 2080 2029 2074 0 +28.12(+1.37%)
Aug 01, 2013 2024 2073 2019 2046 0 +33.24(+1.65%)
Jul 31, 2013 2031 2048 2005 2013 0 -14.04(-0.69%)
Jul 30, 2013 2040 2065 2009 2027 0 +14.80(+0.74%)
Jul 29, 2013 2058 2078 1985 2012 0 -85.73(-4.09%)
Jul 26, 2013 2064 2101 2049 2098 0 +30.41(+1.47%)
Jul 25, 2013 2031 2074 2019 2067 0 +28.36(+1.39%)
Jul 24, 2013 2045 2068 2016 2039 0 +9.01(+0.44%)
Jul 23, 2013 2053 2058 2024 2030 0 -22.77(-1.11%)
Jul 22, 2013 2049 2068 2034 2053 0 +2.97(+0.14%)
Jul 19, 2013 2033 2096 2027 2050 0 +8.12(+0.40%)
Jul 18, 2013 2025 2048 2018 2042 0 +19.44(+0.96%)
Jul 17, 2013 2016 2035 2003 2022 0 +10.67(+0.53%)
Jul 16, 2013 2024 2028 1995 2012 0 -8.46(-0.42%)
Jul 15, 2013 2008 2025 1987 2020 0 +12.02(+0.60%)
Jul 12, 2013 2011 2020 1992 2008 0 +1.41(+0.07%)
Jul 11, 2013 2011 2023 1992 2007 0 +13.00(+0.65%)
Jul 10, 2013 1981 2004 1970 1994 0 +16.91(+0.86%)
Jul 09, 2013 1956 1993 1936 1977 0 +33.22(+1.71%)
Jul 08, 2013 1937 1954 1922 1943 0 +17.63(+0.92%)
Jul 05, 2013 1907 1933 1893 1926 0 +25.80(+1.36%)
Jul 03, 2013 1900 1900 1900 0 -4.31(-0.23%)
Jul 02, 2013 1898 1916 1885 1904 0 -0.44(-0.02%)
Jul 01, 2013 1886 1919 1882 1905 0 +21.01(+1.12%)
Jun 28, 2013 1882 1900 1865 1884 0 +26.15(+1.41%)
Jun 26, 2013 1855 1874 1845 1858 0 +11.48(+0.62%)
Jun 25, 2013 1859 1864 1831 1846 0 +1.63(+0.09%)
Jun 24, 2013 1852 1866 1834 1844 0 -23.96(-1.28%)
Jun 21, 2013 1864 1883 1840 1868 0 +14.23(+0.77%)
Jun 20, 2013 1870 1879 1839 1854 0 -26.63(-1.42%)
Jun 19, 2013 1893 1914 1877 1881 0 -19.23(-1.01%)
Jun 18, 2013 1876 1904 1871 1900 0 +23.47(+1.25%)
Jun 17, 2013 1886 1903 1863 1877 0 +6.58(+0.35%)
Jun 14, 2013 1862 1886 1849 1870 0 +2.57(+0.14%)
Jun 13, 2013 1835 1872 1823 1867 0 +32.63(+1.78%)
Jun 12, 2013 1877 1884 1824 1835 0 -12.02(-0.65%)
Jun 11, 2013 1817 1860 1806 1847 0 +17.63(+0.96%)
Jun 10, 2013 1819 1837 1805 1829 0 +18.87(+1.04%)
Jun 07, 2013 1814 1829 1795 1810 0 -1587.52(-46.72%)
Jun 06, 2013 1369 3402 3371 3398 0 +15.27(+0.45%)
Jun 05, 2013 3429 3449 3353 3383 0 -31.20(-0.91%)
Jun 04, 2013 3448 3474 3385 3414 0 -34.23(-0.99%)
Jun 03, 2013 3454 3474 3400 3448 0 +5.70(+0.17%)
May 31, 2013 3471 3491 3430 3442 0 -40.47(-1.16%)
May 30, 2013 3468 3514 3458 3483 0 +17.46(+0.50%)
May 29, 2013 3507 3522 3437 3465 0 -52.58(-1.49%)
May 28, 2013 3512 3535 3489 3518 0 +35.04(+1.01%)
May 24, 2013 3483 3483 3483 0 +30.44(+0.88%)
May 23, 2013 3441 3475 3416 3452 0 -3.31(-0.10%)
May 22, 2013 3480 3518 3430 3456 0 -15.93(-0.46%)
May 21, 2013 3465 3492 3448 3472 0 -0.15(-0.00%)
May 20, 2013 3476 3515 3453 3472 0 -6.51(-0.19%)
May 17, 2013 3490 3509 3452 3478 0 +3.52(+0.10%)
May 16, 2013 3552 3566 3443 3475 0 -35.61(-1.01%)
May 15, 2013 3485 3536 3465 3510 0 +69.33(+2.01%)
May 13, 2013 3421 3461 3404 3441 0 +17.32(+0.51%)
May 10, 2013 3320 3439 3311 3424 0 +91.75(+2.75%)
May 09, 2013 3347 3376 3315 3332 0 -25.40(-0.76%)
May 08, 2013 3322 3404 3306 3357 0 +32.19(+0.97%)
May 07, 2013 3327 3339 3252 3325 0 -36.15(-1.08%)
May 06, 2013 3357 3379 3336 3361 0 -0.30(-0.01%)
May 03, 2013 3359 3397 3336 3362 0 +35.55(+1.07%)
May 02, 2013 3314 3350 3297 3326 0 +17.06(+0.52%)
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.