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 (%)
Jul 31, 2015 6406 6502 6336 6401 0 +5.19(+0.08%)
Jul 30, 2015 6345 6430 6281 6396 0 +35.67(+0.56%)
Jul 29, 2015 6384 6421 6271 6360 0 -19.33(-0.30%)
Jul 28, 2015 6346 6414 6223 6380 0 +73.01(+1.16%)
Jul 27, 2015 6348 6367 6269 6307 0 -42.03(-0.66%)
Jul 24, 2015 6413 6496 6301 6349 0 -81.02(-1.26%)
Jul 23, 2015 6520 6526 6372 6430 0 -63.07(-0.97%)
Jul 22, 2015 6406 6545 6392 6493 0 +58.04(+0.90%)
Jul 21, 2015 6488 6520 6340 6435 0 -54.68(-0.84%)
Jul 20, 2015 6609 6648 6446 6489 0 -121.25(-1.83%)
Jul 17, 2015 6690 6754 6597 6611 0 -83.15(-1.24%)
Jul 16, 2015 6637 6713 6571 6694 0 +93.76(+1.42%)
Jul 15, 2015 6717 6753 6574 6600 0 -95.03(-1.42%)
Jul 14, 2015 6712 6744 6619 6695 0 -5.68(-0.08%)
Jul 13, 2015 6665 6823 6624 6701 0 +111.44(+1.69%)
Jul 10, 2015 6524 6618 6455 6589 0 +104.76(+1.62%)
Jul 09, 2015 6661 6704 6428 6484 0 -76.29(-1.16%)
Jul 08, 2015 6690 6727 6507 6561 0 -194.39(-2.88%)
Jul 07, 2015 6686 6771 6555 6755 0 +65.46(+0.98%)
Jul 06, 2015 6618 6729 6582 6690 0 +11.84(+0.18%)
Jul 02, 2015 6678 6678 6678 6678 0 -65.18(-0.97%)
Jul 01, 2015 6595 6790 6543 6743 0 +177.38(+2.70%)
Jun 30, 2015 6630 6703 6530 6566 0 -22.74(-0.35%)
Jun 29, 2015 6615 6711 6544 6588 0 -63.05(-0.95%)
Jun 26, 2015 6689 6745 6616 6651 0 -10.99(-0.16%)
Jun 25, 2015 6647 6741 6604 6662 0 +36.56(+0.55%)
Jun 24, 2015 6671 6706 6589 6626 0 -39.31(-0.59%)
Jun 23, 2015 6652 6690 6605 6665 0 +19.48(+0.29%)
Jun 22, 2015 6621 6694 6578 6646 0 +57.79(+0.88%)
Jun 19, 2015 6616 6642 6526 6588 0 -14.61(-0.22%)
Jun 18, 2015 6572 6688 6527 6603 0 +55.54(+0.85%)
Jun 17, 2015 6576 6641 6477 6547 0 -23.73(-0.36%)
Jun 16, 2015 6368 6586 6367 6571 0 +189.09(+2.96%)
Jun 15, 2015 6350 6452 6316 6382 0 -33.46(-0.52%)
Jun 12, 2015 6424 6466 6348 6415 0 -42.99(-0.67%)
Jun 11, 2015 6361 6496 6352 6458 0 +100.56(+1.58%)
Jun 10, 2015 6280 6406 6225 6358 0 +87.57(+1.40%)
Jun 09, 2015 6251 6293 6166 6270 0 +11.58(+0.19%)
Jun 08, 2015 6304 6341 6225 6258 0 -57.44(-0.91%)
Jun 05, 2015 6255 6338 6215 6316 0 +65.06(+1.04%)
Jun 04, 2015 6330 6361 6216 6251 0 -108.13(-1.70%)
Jun 03, 2015 6351 6410 6292 6359 0 +30.81(+0.49%)
Jun 02, 2015 6271 6380 6198 6328 0 +61.66(+0.98%)
Jun 01, 2015 6203 6349 6099 6266 0 +81.15(+1.31%)
May 29, 2015 6205 6259 6123 6185 0 -18.84(-0.30%)
May 28, 2015 6184 6218 6115 6204 0 +25.86(+0.42%)
May 27, 2015 6135 6214 6109 6178 0 +51.89(+0.85%)
May 26, 2015 6126 6152 6022 6126 0 -33.42(-0.54%)
May 22, 2015 6160 6160 6160 6160 0 -39.36(-0.63%)
May 21, 2015 6197 6315 6119 6199 0 -8.10(-0.13%)
May 20, 2015 6104 6305 6064 6207 0 +113.48(+1.86%)
May 19, 2015 6147 6191 6066 6094 0 -71.62(-1.16%)
May 18, 2015 6006 6169 5990 6165 0 +136.95(+2.27%)
May 15, 2015 6090 6157 6016 6028 0 -45.44(-0.75%)
May 14, 2015 5996 6228 5883 6074 0 +192.37(+3.27%)
May 13, 2015 5819 5902 5724 5881 0 +38.71(+0.66%)
May 12, 2015 5766 5862 5678 5843 0 +46.36(+0.80%)
May 11, 2015 5878 5938 5772 5796 0 -83.75(-1.42%)
May 08, 2015 5815 5925 5802 5880 0 +100.83(+1.74%)
May 07, 2015 6108 6165 5745 5779 0 -363.44(-5.92%)
May 06, 2015 5715 6168 5689 6143 0 +532.37(+9.49%)
May 05, 2015 5663 5704 5588 5610 0 -51.37(-0.91%)
May 04, 2015 5693 5760 5633 5662 0 -27.16(-0.48%)
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.