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 (%)
Dec 31, 2019 5150 5200 5096 5105 0 -43.19(-0.84%)
Dec 30, 2019 5149 5205 5104 5148 0 -0.33(-0.01%)
Dec 27, 2019 5151 5171 5089 5148 0 +11.57(+0.23%)
Dec 26, 2019 5075 5155 5067 5136 0 +72.66(+1.43%)
Dec 24, 2019 5059 5096 5018 5064 0 +3.89(+0.08%)
Dec 23, 2019 5116 5117 5044 5060 0 -22.47(-0.44%)
Dec 20, 2019 5056 5111 5037 5082 0 +50.44(+1.00%)
Dec 19, 2019 5066 5110 4999 5032 0 -44.25(-0.87%)
Dec 18, 2019 5071 5099 5014 5076 0 +3.58(+0.07%)
Dec 17, 2019 5020 5101 4967 5073 0 +56.72(+1.13%)
Dec 16, 2019 4935 5065 4927 5016 0 +109.03(+2.22%)
Dec 13, 2019 4924 4964 4887 4907 0 -24.85(-0.50%)
Dec 12, 2019 4892 4989 4864 4932 0 +42.39(+0.87%)
Dec 11, 2019 4898 4940 4847 4889 0 -14.24(-0.29%)
Dec 10, 2019 4881 4959 4842 4904 0 +20.00(+0.41%)
Dec 09, 2019 4875 4934 4859 4884 0 +17.69(+0.36%)
Dec 06, 2019 4854 4930 4829 4866 0 +46.66(+0.97%)
Dec 05, 2019 4811 4834 4773 4819 0 +8.20(+0.17%)
Dec 04, 2019 4760 4845 4737 4811 0 +74.49(+1.57%)
Dec 03, 2019 4729 4766 4687 4737 0 -38.71(-0.81%)
Dec 02, 2019 4781 4826 4752 4775 0 +5.44(+0.11%)
Nov 29, 2019 4811 4847 4752 4770 0 -26.97(-0.56%)
Nov 27, 2019 4774 4820 4750 4797 0 +45.29(+0.95%)
Nov 26, 2019 4771 4820 4739 4751 0 -26.13(-0.55%)
Nov 25, 2019 4733 4833 4715 4778 0 +74.03(+1.57%)
Nov 22, 2019 4725 4772 4660 4704 0 +5.85(+0.12%)
Nov 21, 2019 4669 4723 4628 4698 0 +41.30(+0.89%)
Nov 20, 2019 4696 4761 4620 4656 0 -56.08(-1.19%)
Nov 19, 2019 4678 4738 4653 4712 0 +57.52(+1.24%)
Nov 18, 2019 4709 4751 4640 4655 0 -75.61(-1.60%)
Nov 15, 2019 4782 4807 4690 4731 0 -30.07(-0.63%)
Nov 14, 2019 4807 4851 4729 4761 0 -58.82(-1.22%)
Nov 13, 2019 4765 4843 4732 4819 0 +25.79(+0.54%)
Nov 12, 2019 4808 4856 4766 4794 0 -15.76(-0.33%)
Nov 11, 2019 4827 4874 4779 4809 0 -53.48(-1.10%)
Nov 08, 2019 4820 4866 4787 4863 0 +25.13(+0.52%)
Nov 07, 2019 4806 4881 4793 4838 0 +43.69(+0.91%)
Nov 06, 2019 4809 4854 4733 4794 0 -34.91(-0.72%)
Nov 05, 2019 4892 4916 4769 4829 0 -60.20(-1.23%)
Nov 04, 2019 4790 4908 4757 4889 0 +144.21(+3.04%)
Nov 01, 2019 4646 4753 4618 4745 0 +137.61(+2.99%)
Oct 31, 2019 4553 4635 4441 4607 0 +14.56(+0.32%)
Oct 30, 2019 4583 4653 4494 4593 0 +20.16(+0.44%)
Oct 29, 2019 4577 4617 4550 4573 0 -10.20(-0.22%)
Oct 28, 2019 4560 4635 4550 4583 0 +31.08(+0.68%)
Oct 25, 2019 4592 4664 4544 4552 0 -53.78(-1.17%)
Oct 24, 2019 4750 4760 4570 4606 0 -130.31(-2.75%)
Oct 23, 2019 4662 4843 4585 4736 0 +115.50(+2.50%)
Oct 22, 2019 4505 4650 4472 4620 0 +119.34(+2.65%)
Oct 21, 2019 4477 4551 4452 4501 0 +62.92(+1.42%)
Oct 18, 2019 4514 4525 4366 4438 0 -98.10(-2.16%)
Oct 17, 2019 4478 4581 4462 4536 0 +79.02(+1.77%)
Oct 16, 2019 4408 4490 4398 4457 0 +51.70(+1.17%)
Oct 15, 2019 4457 4501 4379 4406 0 -34.59(-0.78%)
Oct 14, 2019 4446 4494 4391 4440 0 -18.32(-0.41%)
Oct 11, 2019 4579 4617 4440 4458 0 -69.20(-1.53%)
Oct 10, 2019 4467 4581 4436 4528 0 +70.56(+1.58%)
Oct 09, 2019 4396 4487 4363 4457 0 +100.22(+2.30%)
Oct 08, 2019 4472 4488 4340 4357 0 -157.13(-3.48%)
Oct 07, 2019 4431 4550 4406 4514 0 +66.19(+1.49%)
Oct 04, 2019 4388 4469 4356 4448 0 +68.79(+1.57%)
Oct 03, 2019 4291 4395 4264 4379 0 +70.03(+1.63%)
Oct 02, 2019 4342 4410 4269 4309 0 -52.84(-1.21%)
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.