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 (%)
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.