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, 2018 6027 6059 5910 6022 0 -8.76(-0.15%)
Jul 30, 2018 6004 6102 5948 6031 0 +33.52(+0.56%)
Jul 27, 2018 6065 6068 5940 5998 0 -65.81(-1.09%)
Jul 26, 2018 6101 6148 5963 6064 0 -30.74(-0.50%)
Jul 25, 2018 5838 6211 5786 6094 0 +585.96(+10.64%)
Jul 24, 2018 5567 5589 5481 5508 0 -32.00(-0.58%)
Jul 23, 2018 5601 5624 5524 5540 0 -63.55(-1.13%)
Jul 20, 2018 5713 5721 5573 5604 0 -104.50(-1.83%)
Jul 19, 2018 5646 5728 5612 5708 0 +45.69(+0.81%)
Jul 18, 2018 5706 5721 5613 5663 0 -41.26(-0.72%)
Jul 17, 2018 5635 5741 5631 5704 0 +53.86(+0.95%)
Jul 16, 2018 5703 5730 5582 5650 0 -38.57(-0.68%)
Jul 13, 2018 5719 5774 5624 5689 0 -53.01(-0.92%)
Jul 12, 2018 5767 5814 5618 5742 0 -28.17(-0.49%)
Jul 11, 2018 5799 5875 5688 5770 0 -51.85(-0.89%)
Jul 10, 2018 5826 5879 5762 5822 0 +16.87(+0.29%)
Jul 09, 2018 5807 5854 5743 5805 0 +11.17(+0.19%)
Jul 06, 2018 5699 5836 5683 5794 0 +66.38(+1.16%)
Jul 05, 2018 5701 5749 5649 5727 0 +52.37(+0.92%)
Jul 03, 2018 5675 5675 5675 5675 0 -141.81(-2.44%)
Jul 02, 2018 5803 5914 5769 5817 0 -2.64(-0.05%)
Jun 29, 2018 5862 5926 5814 5819 0 -10.43(-0.18%)
Jun 28, 2018 5799 5853 5742 5830 0 +35.19(+0.61%)
Jun 27, 2018 5787 5912 5710 5795 0 +5.22(+0.09%)
Jun 26, 2018 5760 5871 5683 5789 0 +41.28(+0.72%)
Jun 25, 2018 5795 5874 5696 5748 0 -59.69(-1.03%)
Jun 22, 2018 5832 5903 5769 5808 0 +18.79(+0.32%)
Jun 21, 2018 5860 5880 5747 5789 0 -73.47(-1.25%)
Jun 20, 2018 5829 5883 5794 5862 0 +57.00(+0.98%)
Jun 19, 2018 5770 5832 5718 5805 0 +35.97(+0.62%)
Jun 18, 2018 5729 5790 5643 5769 0 +1.60(+0.03%)
Jun 15, 2018 5768 5776 5648 5768 0 +99.51(+1.76%)
Jun 14, 2018 5664 5730 5549 5668 0 +5.31(+0.09%)
Jun 13, 2018 5656 5717 5606 5663 0 -4.92(-0.09%)
Jun 12, 2018 5642 5717 5541 5668 0 +31.59(+0.56%)
Jun 11, 2018 5693 5711 5584 5636 0 -49.78(-0.88%)
Jun 08, 2018 5616 5730 5599 5686 0 +68.84(+1.23%)
Jun 07, 2018 5661 5703 5603 5617 0 -41.88(-0.74%)
Jun 06, 2018 5553 5685 5533 5659 0 +100.66(+1.81%)
Jun 05, 2018 5627 5653 5523 5559 0 -0.93(-0.02%)
Jun 04, 2018 5464 5584 5442 5559 0 +103.30(+1.89%)
Jun 01, 2018 5510 5529 5374 5456 0 -24.58(-0.45%)
May 31, 2018 5606 5621 5427 5481 0 -113.06(-2.02%)
May 30, 2018 5490 5634 5473 5594 0 +139.47(+2.56%)
May 29, 2018 5437 5570 5376 5454 0 -17.35(-0.32%)
May 25, 2018 5472 5472 5472 5472 0 -44.76(-0.81%)
May 24, 2018 5539 5634 5471 5516 0 -38.75(-0.70%)
May 23, 2018 5535 5653 5520 5555 0 +52.72(+0.96%)
May 22, 2018 5558 5633 5483 5502 0 -52.18(-0.94%)
May 21, 2018 5602 5634 5529 5555 0 -21.24(-0.38%)
May 18, 2018 5629 5671 5520 5576 0 -36.79(-0.66%)
May 17, 2018 5542 5689 5517 5613 0 +62.09(+1.12%)
May 16, 2018 5464 5633 5464 5551 0 +85.02(+1.56%)
May 15, 2018 5707 5739 5440 5466 0 -268.75(-4.69%)
May 14, 2018 5550 5770 5503 5734 0 +196.83(+3.55%)
May 11, 2018 5455 5572 5354 5537 0 +65.89(+1.20%)
May 10, 2018 5374 5628 5158 5472 0 +510.71(+10.29%)
May 09, 2018 5022 5033 4903 4961 0 -53.05(-1.06%)
May 08, 2018 4996 5042 4914 5014 0 -4.54(-0.09%)
May 07, 2018 4949 5040 4921 5018 0 +96.25(+1.96%)
May 04, 2018 4925 5003 4835 4922 0 -14.00(-0.28%)
May 03, 2018 4834 4955 4800 4936 0 +102.00(+2.11%)
May 02, 2018 4901 4920 4765 4834 0 -76.50(-1.56%)
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.