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 (%)
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%)
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.