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 29, 2010 1575 1607 1562 1577 0 +0.02(+0.00%)
Jan 28, 2010 1583 1600 1546 1577 0 +18.61(+1.19%)
Jan 27, 2010 1528 1565 1528 1558 0 +21.33(+1.39%)
Jan 26, 2010 1509 1558 1502 1537 0 +18.37(+1.21%)
Jan 25, 2010 1531 1551 1508 1519 0 -10.86(-0.71%)
Jan 22, 2010 1527 1566 1517 1529 0 -15.12(-0.98%)
Jan 21, 2010 1577 1592 1530 1544 0 -29.74(-1.89%)
Jan 20, 2010 1571 1591 1552 1574 0 -20.03(-1.26%)
Jan 19, 2010 1550 1606 1551 1594 0 +37.16(+2.39%)
Jan 15, 2010 1557 1557 1557 0 -17.20(-1.09%)
Jan 14, 2010 1561 1586 1555 1574 0 +3.47(+0.22%)
Jan 13, 2010 1557 1582 1543 1571 0 +17.61(+1.13%)
Jan 12, 2010 1531 1577 1527 1553 0 +18.21(+1.19%)
Jan 11, 2010 1530 1559 1511 1535 0 +15.91(+1.05%)
Jan 08, 2010 1515 1536 1503 1519 0 -7.30(-0.48%)
Jan 07, 2010 1519 1540 1507 1526 0 -2.69(-0.18%)
Jan 06, 2010 1542 1560 1516 1529 0 -9.80(-0.64%)
Jan 05, 2010 1557 1574 1519 1539 0 -5.88(-0.38%)
Jan 04, 2010 1533 1561 1521 1545 0 +25.34(+1.67%)
Dec 31, 2009 1519 1519 1519 0 +1.44(+0.09%)
Dec 30, 2009 1507 1528 1503 1518 0 -0.27(-0.02%)
Dec 29, 2009 1520 1539 1512 1518 0 -9.40(-0.62%)
Dec 28, 2009 1522 1550 1516 1528 0 +2.74(+0.18%)
Dec 24, 2009 1506 1534 1508 1525 0 +14.61(+0.97%)
Dec 23, 2009 1500 1526 1495 1510 0 +4.94(+0.33%)
Dec 22, 2009 1495 1515 1487 1505 0 +10.17(+0.68%)
Dec 21, 2009 1480 1511 1473 1495 0 +17.06(+1.15%)
Dec 18, 2009 1467 1496 1449 1478 0 +10.98(+0.75%)
Dec 17, 2009 1459 1487 1444 1467 0 -19.02(-1.28%)
Dec 16, 2009 1487 1513 1474 1486 0 -18.00(-1.20%)
Dec 15, 2009 1503 1532 1492 1504 0 -16.20(-1.07%)
Dec 14, 2009 1513 1530 1497 1520 0 +17.83(+1.19%)
Dec 11, 2009 1509 1524 1487 1503 0 -9.40(-0.62%)
Dec 10, 2009 1506 1533 1497 1512 0 +6.78(+0.45%)
Dec 09, 2009 1509 1523 1484 1505 0 -6.56(-0.43%)
Dec 08, 2009 1500 1530 1487 1512 0 +5.28(+0.35%)
Dec 07, 2009 1498 1525 1491 1506 0 +1.95(+0.13%)
Dec 04, 2009 1503 1532 1483 1505 0 +12.21(+0.82%)
Dec 03, 2009 1498 1528 1483 1492 0 -15.58(-1.03%)
Dec 02, 2009 1508 1537 1492 1508 0 -9.43(-0.62%)
Dec 01, 2009 1488 1531 1487 1517 0 +21.85(+1.46%)
Nov 30, 2009 1505 1524 1470 1495 0 -6.86(-0.46%)
Nov 27, 2009 1471 1520 1477 1502 0 -18.35(-1.21%)
Nov 25, 2009 1521 1521 1521 0 -1.27(-0.08%)
Nov 24, 2009 1507 1536 1493 1522 0 +6.54(+0.43%)
Nov 23, 2009 1506 1544 1497 1515 0 +21.25(+1.42%)
Nov 20, 2009 1485 1508 1471 1494 0 -4.39(-0.29%)
Nov 19, 2009 1484 1516 1464 1499 0 +1.30(+0.09%)
Nov 18, 2009 1497 1507 1467 1497 0 +1.56(+0.10%)
Nov 17, 2009 1470 1510 1472 1496 0 +7.90(+0.53%)
Nov 16, 2009 1458 1506 1456 1488 0 +14.11(+0.96%)
Nov 13, 2009 1450 1487 1444 1474 0 +15.62(+1.07%)
Nov 12, 2009 1442 1482 1435 1458 0 +9.34(+0.64%)
Nov 11, 2009 1438 1463 1423 1449 0 +9.77(+0.68%)
Nov 10, 2009 1431 1463 1402 1439 0 -20.69(-1.42%)
Nov 09, 2009 1448 1474 1439 1460 0 +16.29(+1.13%)
Nov 06, 2009 1419 1452 1407 1443 0 +15.57(+1.09%)
Nov 05, 2009 1385 1432 1382 1428 0 +49.46(+3.59%)
Nov 04, 2009 1393 1417 1371 1378 0 -11.58(-0.83%)
Nov 03, 2009 1361 1397 1350 1390 0 +15.43(+1.12%)
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.