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 (%)
Sep 28, 2018 5953 6027 5898 5920 0 -32.23(-0.54%)
Sep 27, 2018 5939 6000 5884 5952 0 +12.62(+0.21%)
Sep 26, 2018 5987 6027 5879 5939 0 -55.10(-0.92%)
Sep 25, 2018 6015 6051 5925 5994 0 -6.60(-0.11%)
Sep 24, 2018 5977 6080 5896 6001 0 +18.68(+0.31%)
Sep 21, 2018 5951 6076 5883 5982 0 +31.75(+0.53%)
Sep 20, 2018 5904 5967 5796 5951 0 +55.68(+0.94%)
Sep 19, 2018 6018 6072 5840 5895 0 -137.86(-2.29%)
Sep 18, 2018 6065 6089 5949 6033 0 -17.30(-0.29%)
Sep 17, 2018 6143 6164 6012 6050 0 -80.45(-1.31%)
Sep 14, 2018 6196 6261 6112 6131 0 -66.97(-1.08%)
Sep 13, 2018 6210 6228 6116 6197 0 +4.91(+0.08%)
Sep 12, 2018 6104 6216 6090 6193 0 +99.92(+1.64%)
Sep 11, 2018 6058 6162 6000 6093 0 +24.66(+0.41%)
Sep 10, 2018 6100 6157 6028 6068 0 -12.77(-0.21%)
Sep 07, 2018 6046 6143 5993 6081 0 +29.67(+0.49%)
Sep 06, 2018 6070 6096 5953 6051 0 -8.91(-0.15%)
Sep 05, 2018 6014 6122 5934 6060 0 +29.24(+0.48%)
Sep 04, 2018 6154 6195 5989 6031 0 -192.85(-3.10%)
Aug 31, 2018 6224 6224 6224 6224 0 -43.33(-0.69%)
Aug 30, 2018 6270 6330 6217 6267 0 -4.77(-0.08%)
Aug 29, 2018 6303 6336 6220 6272 0 -18.79(-0.30%)
Aug 28, 2018 6272 6365 6259 6291 0 +41.56(+0.67%)
Aug 27, 2018 6252 6291 6213 6249 0 +18.23(+0.29%)
Aug 24, 2018 6228 6288 6173 6231 0 +5.45(+0.09%)
Aug 23, 2018 6249 6268 6197 6225 0 -41.85(-0.67%)
Aug 22, 2018 6278 6303 6195 6267 0 -10.61(-0.17%)
Aug 21, 2018 6280 6336 6228 6278 0 +24.63(+0.39%)
Aug 20, 2018 6200 6284 6122 6253 0 +70.51(+1.14%)
Aug 17, 2018 6123 6213 6080 6183 0 +57.59(+0.94%)
Aug 16, 2018 6094 6213 6046 6125 0 +63.80(+1.05%)
Aug 15, 2018 6075 6087 5975 6061 0 -36.62(-0.60%)
Aug 14, 2018 6014 6116 5987 6098 0 +98.67(+1.64%)
Aug 13, 2018 6089 6109 5949 5999 0 -91.69(-1.51%)
Aug 10, 2018 6090 6155 6040 6091 0 -22.49(-0.37%)
Aug 09, 2018 6101 6166 6042 6113 0 -0.32(-0.01%)
Aug 08, 2018 6065 6155 6011 6114 0 +39.96(+0.66%)
Aug 07, 2018 6178 6200 6020 6074 0 -81.46(-1.32%)
Aug 06, 2018 6057 6177 5986 6155 0 +110.61(+1.83%)
Aug 03, 2018 5907 6102 5832 6045 0 +140.77(+2.38%)
Aug 02, 2018 5875 6031 5643 5904 0 +38.38(+0.65%)
Aug 01, 2018 6022 6060 5839 5865 0 -157.06(-2.61%)
Jul 31, 2018 6027 6059 5910 6022 0 -8.76(-0.15%)
Jul 30, 2018 6004 6102 5948 6031 0 +33.52(+0.56%)
Jul 27, 2018 6065 6068 5940 5998 0 -65.81(-1.09%)
Jul 26, 2018 6101 6148 5963 6064 0 -30.74(-0.50%)
Jul 25, 2018 5838 6211 5786 6094 0 +585.96(+10.64%)
Jul 24, 2018 5567 5589 5481 5508 0 -32.00(-0.58%)
Jul 23, 2018 5601 5624 5524 5540 0 -63.55(-1.13%)
Jul 20, 2018 5713 5721 5573 5604 0 -104.50(-1.83%)
Jul 19, 2018 5646 5728 5612 5708 0 +45.69(+0.81%)
Jul 18, 2018 5706 5721 5613 5663 0 -41.26(-0.72%)
Jul 17, 2018 5635 5741 5631 5704 0 +53.86(+0.95%)
Jul 16, 2018 5703 5730 5582 5650 0 -38.57(-0.68%)
Jul 13, 2018 5719 5774 5624 5689 0 -53.01(-0.92%)
Jul 12, 2018 5767 5814 5618 5742 0 -28.17(-0.49%)
Jul 11, 2018 5799 5875 5688 5770 0 -51.85(-0.89%)
Jul 10, 2018 5826 5879 5762 5822 0 +16.87(+0.29%)
Jul 09, 2018 5807 5854 5743 5805 0 +11.17(+0.19%)
Jul 06, 2018 5699 5836 5683 5794 0 +66.38(+1.16%)
Jul 05, 2018 5701 5749 5649 5727 0 +52.37(+0.92%)
Jul 03, 2018 5675 5675 5675 5675 0 -141.81(-2.44%)
Jul 02, 2018 5803 5914 5769 5817 0 -2.64(-0.05%)
Jun 29, 2018 5862 5926 5814 5819 0 -10.43(-0.18%)
Jun 28, 2018 5799 5853 5742 5830 0 +35.19(+0.61%)
Jun 27, 2018 5787 5912 5710 5795 0 +5.22(+0.09%)
Jun 26, 2018 5760 5871 5683 5789 0 +41.28(+0.72%)
Jun 25, 2018 5795 5874 5696 5748 0 -59.69(-1.03%)
Jun 22, 2018 5832 5903 5769 5808 0 +18.79(+0.32%)
Jun 21, 2018 5860 5880 5747 5789 0 -73.47(-1.25%)
Jun 20, 2018 5829 5883 5794 5862 0 +57.00(+0.98%)
Jun 19, 2018 5770 5832 5718 5805 0 +35.97(+0.62%)
Jun 18, 2018 5729 5790 5643 5769 0 +1.60(+0.03%)
Jun 15, 2018 5768 5776 5648 5768 0 +99.51(+1.76%)
Jun 14, 2018 5664 5730 5549 5668 0 +5.31(+0.09%)
Jun 13, 2018 5656 5717 5606 5663 0 -4.92(-0.09%)
Jun 12, 2018 5642 5717 5541 5668 0 +31.59(+0.56%)
Jun 11, 2018 5693 5711 5584 5636 0 -49.78(-0.88%)
Jun 08, 2018 5616 5730 5599 5686 0 +68.84(+1.23%)
Jun 07, 2018 5661 5703 5603 5617 0 -41.88(-0.74%)
Jun 06, 2018 5553 5685 5533 5659 0 +100.66(+1.81%)
Jun 05, 2018 5627 5653 5523 5559 0 -0.93(-0.02%)
Jun 04, 2018 5464 5584 5442 5559 0 +103.30(+1.89%)
Jun 01, 2018 5510 5529 5374 5456 0 -24.58(-0.45%)
May 31, 2018 5606 5621 5427 5481 0 -113.06(-2.02%)
May 30, 2018 5490 5634 5473 5594 0 +139.47(+2.56%)
May 29, 2018 5437 5570 5376 5454 0 -17.35(-0.32%)
May 25, 2018 5472 5472 5472 5472 0 -44.76(-0.81%)
May 24, 2018 5539 5634 5471 5516 0 -38.75(-0.70%)
May 23, 2018 5535 5653 5520 5555 0 +52.72(+0.96%)
May 22, 2018 5558 5633 5483 5502 0 -52.18(-0.94%)
May 21, 2018 5602 5634 5529 5555 0 -21.24(-0.38%)
May 18, 2018 5629 5671 5520 5576 0 -36.79(-0.66%)
May 17, 2018 5542 5689 5517 5613 0 +62.09(+1.12%)
May 16, 2018 5464 5633 5464 5551 0 +85.02(+1.56%)
May 15, 2018 5707 5739 5440 5466 0 -268.75(-4.69%)
May 14, 2018 5550 5770 5503 5734 0 +196.83(+3.55%)
May 11, 2018 5455 5572 5354 5537 0 +65.89(+1.20%)
May 10, 2018 5374 5628 5158 5472 0 +510.71(+10.29%)
May 09, 2018 5022 5033 4903 4961 0 -53.05(-1.06%)
May 08, 2018 4996 5042 4914 5014 0 -4.54(-0.09%)
May 07, 2018 4949 5040 4921 5018 0 +96.25(+1.96%)
May 04, 2018 4925 5003 4835 4922 0 -14.00(-0.28%)
May 03, 2018 4834 4955 4800 4936 0 +102.00(+2.11%)
May 02, 2018 4901 4920 4765 4834 0 -76.50(-1.56%)
May 01, 2018 4893 4927 4791 4911 0 +19.34(+0.40%)
Apr 30, 2018 5013 5022 4880 4891 0 -110.09(-2.20%)
Apr 27, 2018 5051 5119 4970 5001 0 -44.55(-0.88%)
Apr 26, 2018 5118 5162 5021 5046 0 -72.85(-1.42%)
Apr 25, 2018 4865 5207 4844 5119 0 +346.65(+7.26%)
Apr 24, 2018 4717 4802 4709 4772 0 +44.85(+0.95%)
Apr 23, 2018 4831 4848 4710 4727 0 -105.81(-2.19%)
Apr 20, 2018 4832 4882 4790 4833 0 -26.01(-0.54%)
Apr 19, 2018 4909 4922 4814 4859 0 -49.58(-1.01%)
Apr 18, 2018 4958 4989 4896 4909 0 -32.03(-0.65%)
Apr 17, 2018 4956 4997 4900 4941 0 +4.52(+0.09%)
Apr 16, 2018 4869 4975 4835 4936 0 +99.00(+2.05%)
Apr 13, 2018 4874 4890 4810 4837 0 -18.55(-0.38%)
Apr 12, 2018 4940 4950 4855 4856 0 -67.28(-1.37%)
Apr 11, 2018 4900 4975 4880 4923 0 +2.34(+0.05%)
Apr 10, 2018 4951 4980 4874 4921 0 +32.71(+0.67%)
Apr 09, 2018 4929 4957 4856 4888 0 -9.99(-0.20%)
Apr 06, 2018 4963 5026 4860 4898 0 -86.10(-1.73%)
Apr 05, 2018 4995 5030 4942 4984 0 +22.74(+0.46%)
Apr 04, 2018 4855 4976 4817 4961 0 +72.03(+1.47%)
Apr 03, 2018 4745 4894 4705 4889 0 +171.65(+3.64%)
Apr 02, 2018 4763 4839 4706 4718 0 -57.97(-1.21%)
Mar 29, 2018 4776 4776 4776 4776 0 -38.62(-0.80%)
Mar 28, 2018 4721 4856 4714 4814 0 +96.84(+2.05%)
Mar 27, 2018 4709 4763 4629 4717 0 +17.48(+0.37%)
Mar 26, 2018 4725 4753 4635 4700 0 +30.25(+0.65%)
Mar 23, 2018 4706 4786 4643 4670 0 -19.25(-0.41%)
Mar 22, 2018 4694 4799 4682 4689 0 -30.72(-0.65%)
Mar 21, 2018 4694 4752 4644 4720 0 +28.05(+0.60%)
Mar 20, 2018 4815 4829 4681 4692 0 -114.90(-2.39%)
Mar 19, 2018 4928 4948 4798 4807 0 -132.63(-2.69%)
Mar 16, 2018 4876 4986 4835 4939 0 +65.82(+1.35%)
Mar 15, 2018 4899 4938 4841 4873 0 -21.51(-0.44%)
Mar 14, 2018 4861 4928 4845 4895 0 +65.30(+1.35%)
Mar 13, 2018 4888 4909 4808 4830 0 -36.13(-0.74%)
Mar 12, 2018 4937 4943 4836 4866 0 -26.48(-0.54%)
Mar 09, 2018 4905 4965 4853 4892 0 +34.31(+0.71%)
Mar 08, 2018 4849 4909 4807 4858 0 +7.49(+0.15%)
Mar 07, 2018 4852 4880 4850 4850 0 +38.64(+0.80%)
Mar 06, 2018 4829 4861 4714 4812 0 +2.19(+0.05%)
Mar 05, 2018 4706 4837 4670 4810 0 +94.64(+2.01%)
Mar 02, 2018 4519 4720 4495 4715 0 +161.51(+3.55%)
Mar 01, 2018 4566 4619 4516 4553 0 -15.00(-0.33%)
Feb 28, 2018 4667 4704 4536 4568 0 -86.56(-1.86%)
Feb 27, 2018 4772 4830 4647 4655 0 -118.05(-2.47%)
Feb 26, 2018 4715 4821 4694 4773 0 +76.97(+1.64%)
Feb 23, 2018 4696 4721 4635 4696 0 +29.19(+0.63%)
Feb 22, 2018 4620 4697 4606 4667 0 +62.95(+1.37%)
Feb 21, 2018 4646 4701 4599 4604 0 -51.12(-1.10%)
Feb 20, 2018 4687 4737 4629 4655 0 -36.11(-0.77%)
Feb 16, 2018 4691 4691 4691 4691 0 +34.53(+0.74%)
Feb 15, 2018 4610 4677 4586 4657 0 +58.25(+1.27%)
Feb 14, 2018 4432 4616 4406 4598 0 +116.69(+2.60%)
Feb 13, 2018 4547 4567 4449 4482 0 -66.24(-1.46%)
Feb 12, 2018 4572 4589 4497 4548 0 -5.99(-0.13%)
Feb 09, 2018 4677 4728 4431 4554 0 -80.92(-1.75%)
Feb 08, 2018 4753 4779 4603 4635 0 -139.60(-2.92%)
Feb 07, 2018 4857 4922 4770 4774 0 +72.88(+1.55%)
Feb 06, 2018 4551 4891 4496 4702 0 +91.34(+1.98%)
Feb 05, 2018 4621 4693 4531 4610 0 -44.23(-0.95%)
Feb 02, 2018 4762 4791 4641 4654 0 -165.39(-3.43%)
Feb 01, 2018 5174 5260 4769 4820 0 -326.20(-6.34%)
Jan 31, 2018 5265 5286 5090 5146 0 -110.11(-2.09%)
Jan 30, 2018 5351 5386 5254 5256 0 -130.09(-2.42%)
Jan 29, 2018 5413 5451 5363 5386 0 -39.20(-0.72%)
Jan 26, 2018 5471 5498 5381 5425 0 -38.55(-0.71%)
Jan 25, 2018 5539 5557 5437 5464 0 -51.65(-0.94%)
Jan 24, 2018 5494 5545 5464 5516 0 -3.54(-0.06%)
Jan 23, 2018 5466 5526 5434 5519 0 +50.40(+0.92%)
Jan 22, 2018 5455 5486 5410 5469 0 +1.69(+0.03%)
Jan 19, 2018 5388 5479 5375 5467 0 +75.70(+1.40%)
Jan 18, 2018 5417 5445 5373 5391 0 -30.28(-0.56%)
Jan 17, 2018 5399 5436 5383 5422 0 +43.32(+0.81%)
Jan 16, 2018 5382 5423 5349 5378 0 +15.18(+0.28%)
Jan 12, 2018 5363 5363 5363 5363 0 -12.85(-0.24%)
Jan 11, 2018 5310 5384 5290 5376 0 +82.73(+1.56%)
Jan 10, 2018 5241 5310 5184 5293 0 +26.93(+0.51%)
Jan 09, 2018 5314 5350 5234 5266 0 -44.96(-0.85%)
Jan 08, 2018 5317 5337 5248 5311 0 -10.17(-0.19%)
Jan 05, 2018 5371 5409 5294 5321 0 -18.94(-0.35%)
Jan 04, 2018 5296 5376 5260 5340 0 +61.76(+1.17%)
Jan 03, 2018 5277 5354 5241 5279 0 -26.10(-0.49%)
Jan 02, 2018 5327 5405 5282 5305 0 -20.14(-0.38%)
Dec 29, 2017 5325 5325 5325 5325 0 -26.98(-0.50%)
Dec 28, 2017 5363 5376 5319 5352 0 -16.31(-0.30%)
Dec 27, 2017 5397 5422 5347 5368 0 -20.63(-0.38%)
Dec 26, 2017 5335 5412 5324 5389 0 +33.45(+0.62%)
Dec 22, 2017 5336 5398 5316 5355 0 +22.53(+0.42%)
Dec 21, 2017 5317 5376 5306 5333 0 +16.23(+0.31%)
Dec 20, 2017 5351 5388 5282 5317 0 -10.58(-0.20%)
Dec 19, 2017 5414 5465 5320 5327 0 -91.38(-1.69%)
Dec 18, 2017 5424 5462 5377 5419 0 +23.61(+0.44%)
Dec 15, 2017 5393 5454 5353 5395 0 +16.40(+0.30%)
Dec 14, 2017 5440 5471 5354 5379 0 -55.00(-1.01%)
Dec 13, 2017 5451 5513 5396 5434 0 -8.21(-0.15%)
Dec 12, 2017 5383 5490 5365 5442 0 +64.22(+1.19%)
Dec 11, 2017 5432 5452 5336 5378 0 -53.33(-0.98%)
Dec 08, 2017 5409 5455 5376 5431 0 -19.18(-0.35%)
Dec 07, 2017 5446 5463 5380 5450 0 -0.13(-0.00%)
Dec 06, 2017 5429 5494 5412 5450 0 +17.27(+0.32%)
Dec 05, 2017 5511 5532 5355 5433 0 -74.40(-1.35%)
Dec 04, 2017 5510 5487 5380 5507 0 +250.71(+4.77%)
Dec 01, 2017 5339 5342 5178 5257 0 -74.70(-1.40%)
Nov 30, 2017 5356 5423 5277 5331 0 -6.57(-0.12%)
Nov 29, 2017 5224 5363 5212 5338 0 +112.34(+2.15%)
Nov 28, 2017 5117 5237 5070 5226 0 +126.58(+2.48%)
Nov 27, 2017 5126 5157 5059 5099 0 -24.77(-0.48%)
Nov 24, 2017 5061 5133 5025 5124 0 +76.46(+1.51%)
Nov 22, 2017 5017 5058 4984 5047 0 +46.79(+0.94%)
Nov 21, 2017 5013 5062 4973 5000 0 +6.34(+0.13%)
Nov 20, 2017 4964 5009 4947 4994 0 +24.34(+0.49%)
Nov 17, 2017 4900 4986 4877 4970 0 +43.14(+0.88%)
Nov 16, 2017 4838 4953 4830 4927 0 +86.49(+1.79%)
Nov 15, 2017 4832 4874 4791 4840 0 -2.26(-0.05%)
Nov 14, 2017 4884 4904 4810 4842 0 -62.30(-1.27%)
Nov 13, 2017 4801 4920 4776 4905 0 +75.87(+1.57%)
Nov 10, 2017 4863 4869 4804 4829 0 -32.65(-0.67%)
Nov 09, 2017 4871 4899 4809 4862 0 -33.93(-0.69%)
Nov 08, 2017 4948 5000 4866 4895 0 -64.45(-1.30%)
Nov 07, 2017 5028 5034 4919 4960 0 -49.91(-1.00%)
Nov 06, 2017 5000 5049 4978 5010 0 +6.43(+0.13%)
Nov 03, 2017 5046 5090 4936 5003 0 -64.83(-1.28%)
Nov 02, 2017 5357 5368 5010 5068 0 -250.06(-4.70%)
Nov 01, 2017 5334 5368 5265 5318 0 -9.97(-0.19%)
Oct 31, 2017 5304 5351 5273 5328 0 +34.76(+0.66%)
Oct 30, 2017 5362 5370 5261 5293 0 -64.06(-1.20%)
Oct 27, 2017 5289 5393 5251 5358 0 +52.88(+1.00%)
Oct 26, 2017 5469 5482 5290 5305 0 -165.46(-3.02%)
Oct 25, 2017 5393 5530 5313 5470 0 +165.92(+3.13%)
Oct 24, 2017 5269 5370 5237 5304 0 +46.84(+0.89%)
Oct 23, 2017 5323 5327 5235 5257 0 -44.92(-0.85%)
Oct 20, 2017 5319 5339 5276 5302 0 +9.70(+0.18%)
Oct 19, 2017 5262 5320 5222 5293 0 +17.60(+0.33%)
Oct 18, 2017 5271 5300 5179 5275 0 +9.71(+0.18%)
Oct 17, 2017 5293 5311 5243 5265 0 -53.50(-1.01%)
Oct 16, 2017 5330 5355 5289 5319 0 -4.81(-0.09%)
Oct 13, 2017 5335 5357 5277 5324 0 -2.81(-0.05%)
Oct 12, 2017 5306 5343 5261 5326 0 +1.18(+0.02%)
Oct 11, 2017 5299 5337 5265 5325 0 +21.46(+0.40%)
Oct 10, 2017 5285 5344 5234 5304 0 +24.62(+0.47%)
Oct 09, 2017 5304 5333 5263 5279 0 -18.10(-0.34%)
Oct 06, 2017 5417 5455 5265 5297 0 -131.43(-2.42%)
Oct 05, 2017 5464 5497 5406 5429 0 -29.22(-0.54%)
Oct 04, 2017 5425 5539 5418 5458 0 +29.26(+0.54%)
Oct 03, 2017 5445 5456 5354 5429 0 -13.14(-0.24%)
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.