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, 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%)
May 01, 2013 3329 3358 3294 3309 0 -31.50(-0.94%)
Apr 30, 2013 3333 3351 3302 3341 0 -2.79(-0.08%)
Apr 29, 2013 3328 3374 3301 3343 0 +9.76(+0.29%)
Apr 26, 2013 3323 3346 3305 3334 0 +14.01(+0.42%)
Apr 25, 2013 3292 3339 3271 3320 0 +32.96(+1.00%)
Apr 24, 2013 3311 3343 3257 3287 0 -25.63(-0.77%)
Apr 23, 2013 3316 3353 3275 3312 0 +8.24(+0.25%)
Apr 22, 2013 3300 3332 3263 3304 0 +21.23(+0.65%)
Apr 19, 2013 3224 3289 3220 3283 0 +47.35(+1.46%)
Apr 18, 2013 3237 3262 3207 3235 0 -15.98(-0.49%)
Apr 17, 2013 3252 3269 3205 3251 0 -21.69(-0.66%)
Apr 16, 2013 3251 3286 3215 3273 0 +38.31(+1.18%)
Apr 15, 2013 3292 3319 3224 3235 0 -67.54(-2.05%)
Apr 12, 2013 3305 3325 3278 3302 0 -4.08(-0.12%)
Apr 11, 2013 3308 3327 3289 3306 0 +2.38(+0.07%)
Apr 10, 2013 3280 3312 3257 3304 0 +32.29(+0.99%)
Apr 09, 2013 3269 3296 3255 3272 0 -11.00(-0.34%)
Apr 08, 2013 3266 3296 3233 3283 0 +6.81(+0.21%)
Apr 05, 2013 3258 3288 3236 3276 0 -15.51(-0.47%)
Apr 04, 2013 3292 3304 3249 3291 0 +7.92(+0.24%)
Apr 03, 2013 3313 3329 3258 3284 0 -40.22(-1.21%)
Apr 02, 2013 3298 3356 3294 3324 0 +32.55(+0.99%)
Apr 01, 2013 3288 3321 3260 3291 0 -8.96(-0.27%)
Mar 28, 2013 3300 3300 3300 0 +35.33(+1.08%)
Mar 27, 2013 3270 3288 3242 3265 0 -15.56(-0.47%)
Mar 26, 2013 3282 3310 3260 3280 0 -2.57(-0.08%)
Mar 25, 2013 3283 3301 3255 3283 0 +9.20(+0.28%)
Mar 22, 2013 3273 3304 3254 3274 0 -6.45(-0.20%)
Mar 21, 2013 3242 3293 3238 3280 0 +22.65(+0.70%)
Mar 20, 2013 3250 3280 3224 3258 0 +29.75(+0.92%)
Mar 19, 2013 3229 3248 3210 3228 0 +2.91(+0.09%)
Mar 18, 2013 3178 3233 3171 3225 0 +15.45(+0.48%)
Mar 15, 2013 3206 3229 3191 3209 0 -11.70(-0.36%)
Mar 14, 2013 3222 3246 3202 3221 0 +0.84(+0.03%)
Mar 13, 2013 3228 3237 3201 3220 0 -14.72(-0.46%)
Mar 12, 2013 3212 3248 3189 3235 0 +19.76(+0.61%)
Mar 11, 2013 3209 3231 3192 3215 0 +4.13(+0.13%)
Mar 08, 2013 3212 3224 3186 3211 0 +7.40(+0.23%)
Mar 07, 2013 3200 3227 3179 3204 0 -11.23(-0.35%)
Mar 06, 2013 3180 3228 3176 3215 0 +35.37(+1.11%)
Mar 05, 2013 3188 3222 3144 3180 0 +3.06(+0.10%)
Mar 04, 2013 3141 3185 3133 3177 0 +39.40(+1.26%)
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.