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 31, 2012 2905 2931 2887 2909 0 -10.49(-0.36%)
May 30, 2012 2892 2930 2874 2920 0 +1.45(+0.05%)
May 29, 2012 2891 2931 2876 2918 0 +40.98(+1.42%)
May 25, 2012 2877 2877 2877 0 +5.04(+0.18%)
May 24, 2012 2820 2877 2810 2872 0 +38.63(+1.36%)
May 23, 2012 2820 2849 2783 2834 0 -15.22(-0.53%)
May 22, 2012 2805 2880 2804 2849 0 +28.86(+1.02%)
May 21, 2012 2784 2834 2770 2820 0 +39.42(+1.42%)
May 18, 2012 2809 2827 2750 2780 0 -22.51(-0.80%)
May 17, 2012 2840 2869 2798 2803 0 -55.65(-1.95%)
May 16, 2012 2854 2884 2844 2859 0 +9.26(+0.32%)
May 15, 2012 2819 2880 2803 2849 0 +26.43(+0.94%)
May 14, 2012 2822 2855 2798 2823 0 -22.86(-0.80%)
May 11, 2012 2806 2877 2797 2846 0 +22.96(+0.81%)
May 10, 2012 2803 2849 2790 2823 0 +38.95(+1.40%)
May 09, 2012 2778 2817 2757 2784 0 -22.90(-0.82%)
May 08, 2012 2782 2824 2718 2807 0 -35.79(-1.26%)
May 07, 2012 2810 2869 2804 2843 0 +38.60(+1.38%)
May 04, 2012 2831 2852 2792 2804 0 -47.34(-1.66%)
May 03, 2012 2891 2924 2826 2851 0 -40.18(-1.39%)
May 02, 2012 2867 2899 2856 2891 0 -1.85(-0.06%)
May 01, 2012 2908 2937 2876 2893 0 -23.15(-0.79%)
Apr 30, 2012 2938 2960 2894 2916 0 -35.44(-1.20%)
Apr 27, 2012 2935 2976 2923 2952 0 +22.02(+0.75%)
Apr 26, 2012 2895 2944 2891 2930 0 +22.01(+0.76%)
Apr 25, 2012 2891 2945 2875 2908 0 +29.31(+1.02%)
Apr 24, 2012 2898 2938 2859 2879 0 -2.59(-0.09%)
Apr 23, 2012 2869 2897 2841 2881 0 -22.03(-0.76%)
Apr 20, 2012 2916 2965 2880 2903 0 +6.65(+0.23%)
Apr 19, 2012 2916 2943 2875 2897 0 -37.24(-1.27%)
Apr 18, 2012 2902 2960 2889 2934 0 +10.05(+0.34%)
Apr 17, 2012 2891 2946 2885 2924 0 +48.08(+1.67%)
Apr 16, 2012 2872 2897 2843 2876 0 +7.53(+0.26%)
Apr 13, 2012 2850 2881 2836 2868 0 -4.08(-0.14%)
Apr 12, 2012 2847 2888 2834 2872 0 +22.75(+0.80%)
Apr 11, 2012 2849 2881 2824 2849 0 +10.01(+0.35%)
Apr 10, 2012 2860 2902 2819 2839 0 -44.25(-1.53%)
Apr 09, 2012 2883 2903 2852 2884 0 -50.61(-1.72%)
Apr 05, 2012 2908 2949 2905 2934 0 +17.77(+0.61%)
Apr 04, 2012 2914 2942 2903 2917 0 -20.78(-0.71%)
Apr 03, 2012 2941 2962 2919 2937 0 -8.10(-0.28%)
Apr 02, 2012 2898 2956 2895 2945 0 +42.00(+1.45%)
Mar 30, 2012 2917 2941 2894 2903 0 +1.65(+0.06%)
Mar 29, 2012 2876 2909 2869 2902 0 +3.90(+0.13%)
Mar 28, 2012 2893 2915 2858 2898 0 -3.65(-0.13%)
Mar 27, 2012 2905 2942 2885 2902 0 -19.12(-0.65%)
Mar 26, 2012 2915 2949 2890 2921 0 +27.02(+0.93%)
Mar 23, 2012 2888 2917 2859 2894 0 -6.90(-0.24%)
Mar 22, 2012 2862 2914 2858 2901 0 +8.87(+0.31%)
Mar 21, 2012 2869 2907 2866 2892 0 +21.30(+0.74%)
Mar 20, 2012 2866 2889 2851 2870 0 -12.21(-0.42%)
Mar 19, 2012 2854 2903 2845 2883 0 +25.89(+0.91%)
Mar 16, 2012 2868 2888 2834 2857 0 -25.49(-0.88%)
Mar 15, 2012 2885 2913 2856 2882 0 -10.67(-0.37%)
Mar 14, 2012 2892 2917 2867 2893 0 -11.34(-0.39%)
Mar 13, 2012 2877 2927 2847 2904 0 +25.84(+0.90%)
Mar 12, 2012 2889 2902 2860 2878 0 -15.91(-0.55%)
Mar 09, 2012 2893 2925 2877 2894 0 +130.80(+4.73%)
Mar 08, 2012 2741 2792 2741 2763 0 +14.36(+0.52%)
Mar 07, 2012 2725 2768 2725 2749 0 +27.46(+1.01%)
Mar 06, 2012 2738 2768 2699 2722 0 -61.80(-2.22%)
Mar 05, 2012 2774 2833 2746 2783 0 +0.58(+0.02%)
Mar 02, 2012 2802 2829 2771 2783 0 -34.26(-1.22%)
Mar 01, 2012 2718 2827 2714 2817 0 +84.48(+3.09%)
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%)
Dec 01, 2011 2473 2509 2448 2457 0 -28.45(-1.14%)
Nov 30, 2011 2468 2520 2419 2486 0 +48.24(+1.98%)
Nov 29, 2011 2328 2451 2323 2438 0 +91.45(+3.90%)
Nov 28, 2011 2269 2362 2272 2346 0 +128.26(+5.78%)
Nov 25, 2011 2213 2244 2209 2218 0 -18.32(-0.82%)
Nov 23, 2011 2236 2236 2236 0 -16.72(-0.74%)
Nov 22, 2011 2236 2273 2223 2253 0 +2.80(+0.12%)
Nov 21, 2011 2239 2267 2209 2250 0 -33.48(-1.47%)
Nov 18, 2011 2277 2308 2247 2284 0 +17.60(+0.78%)
Nov 17, 2011 2308 2343 2244 2266 0 -6.31(-0.28%)
Nov 16, 2011 1939 2317 2256 2272 0 -33.04(-1.43%)
Nov 15, 2011 2256 2315 2250 2305 0 +42.61(+1.88%)
Nov 14, 2011 2282 2309 2246 2263 0 -38.99(-1.69%)
Nov 11, 2011 2269 2329 2263 2302 0 +41.20(+1.82%)
Nov 10, 2011 2272 2291 2240 2260 0 +15.15(+0.67%)
Nov 09, 2011 2263 2303 2218 2245 0 -41.76(-1.83%)
Nov 08, 2011 2238 2301 2218 2287 0 +59.35(+2.66%)
Nov 07, 2011 2212 2245 2187 2228 0 +6.51(+0.29%)
Nov 04, 2011 2235 2252 2185 2221 0 -35.99(-1.59%)
Nov 03, 2011 2256 2295 2229 2257 0 +13.45(+0.60%)
Nov 02, 2011 2233 2265 2205 2244 0 +47.96(+2.18%)
Nov 01, 2011 2186 2247 2165 2196 0 -56.75(-2.52%)
Oct 31, 2011 2246 2305 2226 2253 0 -104.67(-4.44%)
Oct 28, 2011 2391 2416 2337 2357 0 -7.63(-0.32%)
Oct 27, 2011 2478 2498 2345 2365 0 -29.10(-1.22%)
Oct 26, 2011 2389 2420 2352 2394 0 +34.82(+1.48%)
Oct 25, 2011 2421 2442 2353 2359 0 -71.72(-2.95%)
Oct 24, 2011 2362 2445 2364 2431 0 +76.48(+3.25%)
Oct 21, 2011 2353 2375 2323 2354 0 +30.99(+1.33%)
Oct 20, 2011 2324 2357 2290 2323 0 +2.62(+0.11%)
Oct 19, 2011 2354 2373 2303 2321 0 -30.62(-1.30%)
Oct 18, 2011 2324 2367 2305 2351 0 +24.99(+1.07%)
Oct 17, 2011 2352 2378 2312 2326 0 -29.21(-1.24%)
Oct 14, 2011 2371 2379 2331 2356 0 +6.41(+0.27%)
Oct 13, 2011 2315 2361 2312 2349 0 +6.42(+0.27%)
Oct 12, 2011 2355 2389 2315 2343 0 +2.63(+0.11%)
Oct 11, 2011 2312 2368 2308 2340 0 +12.48(+0.54%)
Oct 10, 2011 2292 2354 2289 2328 0 +78.96(+3.51%)
Oct 07, 2011 2292 2300 2237 2249 0 -47.41(-2.06%)
Oct 06, 2011 2238 2299 2226 2296 0 +65.15(+2.92%)
Oct 05, 2011 2210 2258 2182 2231 0 +31.05(+1.41%)
Oct 04, 2011 2146 2208 2096 2200 0 +46.43(+2.16%)
Oct 03, 2011 2257 2288 2132 2153 0 -116.98(-5.15%)
Sep 30, 2011 2264 2325 2248 2270 0 -22.55(-0.98%)
Sep 29, 2011 2287 2312 2247 2293 0 +44.99(+2.00%)
Sep 28, 2011 2301 2347 2241 2248 0 -37.25(-1.63%)
Sep 27, 2011 2263 2354 2254 2285 0 +65.75(+2.96%)
Sep 26, 2011 2213 2239 2165 2220 0 +22.22(+1.01%)
Sep 23, 2011 2157 2215 2143 2197 0 +34.47(+1.59%)
Sep 22, 2011 2151 2192 2113 2163 0 -50.34(-2.27%)
Sep 21, 2011 2271 2304 2210 2213 0 -46.94(-2.08%)
Sep 20, 2011 2280 2329 2248 2260 0 -7.56(-0.33%)
Sep 19, 2011 2242 2289 2209 2268 0 -13.85(-0.61%)
Sep 16, 2011 2255 2296 2245 2282 0 +35.77(+1.59%)
Sep 15, 2011 2231 2257 2189 2246 0 +32.79(+1.48%)
Sep 14, 2011 2165 2240 2134 2213 0 +66.25(+3.09%)
Sep 13, 2011 2139 2181 2118 2147 0 -1.78(-0.08%)
Sep 12, 2011 2102 2155 2083 2148 0 -4.67(-0.22%)
Sep 09, 2011 2190 2219 2129 2153 0 -66.04(-2.98%)
Sep 08, 2011 2204 2269 2177 2219 0 -10.21(-0.46%)
Sep 07, 2011 2188 2247 2155 2229 0 +74.84(+3.47%)
Sep 06, 2011 2083 2180 2065 2155 0 +4.69(+0.22%)
Sep 02, 2011 2150 2150 2150 0 -73.56(-3.31%)
Sep 01, 2011 2257 2291 2214 2223 0 -43.90(-1.94%)
Aug 31, 2011 2305 2327 2242 2267 0 -31.20(-1.36%)
Aug 30, 2011 2241 2324 2232 2299 0 +47.84(+2.13%)
Aug 29, 2011 2212 2264 2186 2251 0 +56.76(+2.59%)
Aug 26, 2011 2145 2220 2102 2194 0 +20.83(+0.96%)
Aug 25, 2011 2230 2241 2147 2173 0 -60.20(-2.70%)
Aug 24, 2011 2160 2248 2138 2233 0 +58.59(+2.69%)
Aug 23, 2011 2081 2182 2064 2175 0 +104.52(+5.05%)
Aug 22, 2011 2104 2125 2043 2070 0 +20.48(+1.00%)
Aug 19, 2011 2020 2095 2014 2050 0 -0.82(-0.04%)
Aug 18, 2011 2093 2121 2030 2051 0 -78.93(-3.71%)
Aug 17, 2011 2113 2171 2107 2129 0 +6.75(+0.32%)
Aug 16, 2011 2002 2157 1964 2123 0 -1.08(-0.05%)
Aug 15, 2011 2116 2164 2091 2124 0 +24.40(+1.16%)
Aug 12, 2011 2089 2143 2069 2099 0 +3.89(+0.19%)
Aug 11, 2011 2022 2129 2000 2096 0 +86.58(+4.31%)
Aug 10, 2011 2019 2079 1974 2009 0 -66.95(-3.23%)
Aug 09, 2011 2004 2096 1899 2076 0 +142.44(+7.37%)
Aug 08, 2011 1996 2038 1897 1933 0 -123.52(-6.01%)
Aug 05, 2011 2121 2134 1972 2057 0 -46.91(-2.23%)
Aug 04, 2011 2183 2203 2095 2104 0 -111.53(-5.03%)
Aug 03, 2011 2169 2232 2077 2215 0 +45.91(+2.12%)
Aug 02, 2011 2239 2269 2165 2169 0 -87.13(-3.86%)
Aug 01, 2011 2300 2320 2212 2257 0 -31.21(-1.36%)
Jul 29, 2011 2287 2324 2253 2288 0 -18.26(-0.79%)
Jul 28, 2011 2308 2352 2287 2306 0 -11.06(-0.48%)
Jul 27, 2011 2378 2391 2301 2317 0 -68.90(-2.89%)
Jul 26, 2011 2380 2404 2372 2386 0 +6.04(+0.25%)
Jul 25, 2011 2377 2413 2364 2380 0 -13.85(-0.58%)
Jul 22, 2011 2387 2410 2376 2394 0 -0.32(-0.01%)
Jul 21, 2011 2366 2406 2354 2394 0 +42.42(+1.80%)
Jul 20, 2011 2374 2385 2336 2352 0 -14.47(-0.61%)
Jul 19, 2011 2330 2379 2327 2366 0 +52.05(+2.25%)
Jul 18, 2011 2325 2347 2291 2314 0 -24.42(-1.04%)
Jul 15, 2011 2360 2373 2318 2339 0 -13.61(-0.58%)
Jul 14, 2011 2341 2386 2336 2352 0 -1.77(-0.08%)
Jul 13, 2011 2323 2392 2315 2354 0 +43.67(+1.89%)
Jul 12, 2011 2301 2336 2291 2310 0 -1.11(-0.05%)
Jul 11, 2011 2318 2339 2284 2311 0 -33.84(-1.44%)
Jul 08, 2011 2322 2361 2313 2345 0 -4.58(-0.19%)
Jul 07, 2011 2346 2369 2322 2350 0 +13.12(+0.56%)
Jul 06, 2011 2322 2363 2310 2337 0 +50.54(+2.21%)
Jul 05, 2011 2276 2300 2264 2286 0 +16.26(+0.72%)
Jul 01, 2011 2270 2270 2270 0 +27.55(+1.23%)
Jun 30, 2011 2226 2260 2216 2242 0 +32.06(+1.45%)
Jun 29, 2011 2191 2223 2177 2210 0 +16.55(+0.75%)
Jun 28, 2011 2178 2208 2170 2194 0 +20.23(+0.93%)
Jun 27, 2011 2158 2196 2146 2174 0 +9.02(+0.42%)
Jun 24, 2011 2159 2195 2146 2164 0 -15.55(-0.71%)
Jun 23, 2011 2158 2198 2122 2180 0 -2.82(-0.13%)
Jun 22, 2011 2180 2203 2172 2183 0 -7.35(-0.34%)
Jun 21, 2011 2153 2206 2153 2190 0 +51.73(+2.42%)
Jun 20, 2011 2141 2161 2097 2138 0 +28.54(+1.35%)
Jun 17, 2011 2119 2139 2101 2110 0 -1.94(-0.09%)
Jun 16, 2011 2103 2130 2064 2112 0 +2.52(+0.12%)
Jun 15, 2011 2110 2138 2086 2109 0 -32.32(-1.51%)
Jun 14, 2011 2117 2160 2110 2142 0 +33.47(+1.59%)
Jun 13, 2011 2101 2135 2091 2108 0 -5.73(-0.27%)
Jun 10, 2011 2135 2143 2106 2114 0 -31.83(-1.48%)
Jun 09, 2011 2137 2169 2122 2146 0 +4.05(+0.19%)
Jun 08, 2011 2173 2192 2135 2142 0 -38.32(-1.76%)
Jun 07, 2011 2142 2200 2135 2180 0 +43.11(+2.02%)
Jun 06, 2011 2162 2182 2130 2137 0 -39.03(-1.79%)
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.