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 30, 2015 6628 6697 6570 6596 0 -44.03(-0.66%)
Oct 29, 2015 6686 6761 6593 6640 0 -62.94(-0.94%)
Oct 28, 2015 6548 6753 6447 6703 0 +189.97(+2.92%)
Oct 27, 2015 6470 6589 6449 6513 0 +27.15(+0.42%)
Oct 26, 2015 6474 6558 6401 6486 0 -0.27(-0.00%)
Oct 23, 2015 6397 6543 6360 6486 0 +163.48(+2.59%)
Oct 22, 2015 6415 6462 6238 6323 0 -40.71(-0.64%)
Oct 21, 2015 6463 6489 6287 6363 0 -71.51(-1.11%)
Oct 20, 2015 6506 6562 6354 6435 0 -72.27(-1.11%)
Oct 19, 2015 6512 6597 6408 6507 0 -19.28(-0.30%)
Oct 16, 2015 6485 6687 6383 6526 0 +131.61(+2.06%)
Oct 15, 2015 6323 6406 6201 6395 0 +90.64(+1.44%)
Oct 14, 2015 6390 6494 6270 6304 0 -90.52(-1.42%)
Oct 13, 2015 6586 6667 6372 6395 0 -226.68(-3.42%)
Oct 12, 2015 6545 6690 6511 6621 0 +97.84(+1.50%)
Oct 09, 2015 6401 6579 6353 6523 0 +135.61(+2.12%)
Oct 08, 2015 6265 6404 6196 6388 0 +107.87(+1.72%)
Oct 07, 2015 6496 6548 6175 6280 0 -222.88(-3.43%)
Oct 06, 2015 6582 6697 6440 6503 0 -195.65(-2.92%)
Oct 05, 2015 6640 6714 6537 6698 0 +124.49(+1.89%)
Oct 02, 2015 6406 6584 6336 6574 0 +109.21(+1.69%)
Oct 01, 2015 6439 6485 6303 6465 0 +29.09(+0.45%)
Sep 30, 2015 6492 6557 6330 6436 0 +15.48(+0.24%)
Sep 29, 2015 6372 6552 6283 6420 0 +52.21(+0.82%)
Sep 28, 2015 6528 6570 6255 6368 0 -180.94(-2.76%)
Sep 25, 2015 6797 6804 6509 6549 0 -189.76(-2.82%)
Sep 24, 2015 6744 6772 6598 6739 0 -52.23(-0.77%)
Sep 23, 2015 6813 6875 6713 6791 0 +5.94(+0.09%)
Sep 22, 2015 6696 6796 6579 6785 0 +40.91(+0.61%)
Sep 21, 2015 6873 6966 6694 6744 0 -72.03(-1.06%)
Sep 18, 2015 6892 6992 6743 6816 0 -134.58(-1.94%)
Sep 17, 2015 6784 7024 6754 6951 0 +178.52(+2.64%)
Sep 16, 2015 6664 6795 6599 6772 0 +144.82(+2.19%)
Sep 15, 2015 6514 6662 6499 6627 0 +117.45(+1.80%)
Sep 14, 2015 6662 6692 6484 6510 0 -142.26(-2.14%)
Sep 11, 2015 6557 6675 6504 6652 0 +44.15(+0.67%)
Sep 10, 2015 6528 6667 6506 6608 0 +70.88(+1.08%)
Sep 09, 2015 6629 6696 6505 6537 0 -59.49(-0.90%)
Sep 08, 2015 6589 6638 6486 6597 0 +84.58(+1.30%)
Sep 04, 2015 6512 6512 6512 6512 0 -18.35(-0.28%)
Sep 03, 2015 6666 6723 6457 6530 0 -87.33(-1.32%)
Sep 02, 2015 6692 6766 6492 6618 0 +20.04(+0.30%)
Sep 01, 2015 6641 6757 6552 6598 0 -190.21(-2.80%)
Aug 31, 2015 6732 6859 6683 6788 0 +10.24(+0.15%)
Aug 28, 2015 6808 6859 6681 6778 0 -56.25(-0.82%)
Aug 27, 2015 6822 6896 6694 6834 0 +73.39(+1.09%)
Aug 26, 2015 6746 6842 6549 6760 0 +139.35(+2.10%)
Aug 25, 2015 6721 6847 6591 6621 0 +75.10(+1.15%)
Aug 24, 2015 6491 6830 6319 6546 0 -459.46(-6.56%)
Aug 21, 2015 7111 7147 6860 7006 0 -142.33(-1.99%)
Aug 20, 2015 7278 7342 7138 7148 0 -167.71(-2.29%)
Aug 19, 2015 7345 7418 7276 7316 0 -66.90(-0.91%)
Aug 18, 2015 7418 7523 7357 7382 0 -32.62(-0.44%)
Aug 17, 2015 7325 7480 7254 7415 0 +61.54(+0.84%)
Aug 14, 2015 7230 7361 7159 7354 0 +100.73(+1.39%)
Aug 13, 2015 7234 7330 7177 7253 0 +22.41(+0.31%)
Aug 12, 2015 7253 7301 7091 7230 0 -77.92(-1.07%)
Aug 11, 2015 7243 7380 7186 7308 0 +5.30(+0.07%)
Aug 10, 2015 7224 7393 7170 7303 0 +114.50(+1.59%)
Aug 07, 2015 7097 7220 6960 7189 0 +44.13(+0.62%)
Aug 06, 2015 7438 7581 7080 7144 0 -394.22(-5.23%)
Aug 05, 2015 7146 7593 6966 7539 0 +995.11(+15.21%)
Aug 04, 2015 6432 6627 6419 6543 0 +123.23(+1.92%)
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.