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 (%)
Jun 28, 2019 4360 4527 4348 4482 0 +125.44(+2.88%)
Jun 27, 2019 4357 4394 4287 4357 0 -0.86(-0.02%)
Jun 26, 2019 4390 4455 4309 4358 0 -20.91(-0.48%)
Jun 25, 2019 4375 4493 4335 4378 0 +132.27(+3.12%)
Jun 24, 2019 4282 4349 4237 4246 0 -43.12(-1.01%)
Jun 21, 2019 4279 4344 4198 4289 0 -1.20(-0.03%)
Jun 20, 2019 4338 4363 4281 4290 0 -10.69(-0.25%)
Jun 19, 2019 4322 4362 4251 4301 0 -24.99(-0.58%)
Jun 18, 2019 4285 4410 4260 4326 0 +58.38(+1.37%)
Jun 17, 2019 4274 4353 4186 4268 0 -2.97(-0.07%)
Jun 14, 2019 4260 4313 4223 4271 0 +14.63(+0.34%)
Jun 13, 2019 4277 4314 4216 4256 0 -18.00(-0.42%)
Jun 12, 2019 4299 4372 4222 4274 0 -37.84(-0.88%)
Jun 11, 2019 4288 4356 4252 4312 0 +53.95(+1.27%)
Jun 10, 2019 4233 4304 4208 4258 0 +20.88(+0.49%)
Jun 07, 2019 4230 4298 4202 4237 0 +13.50(+0.32%)
Jun 06, 2019 4295 4311 4189 4224 0 -61.53(-1.44%)
Jun 05, 2019 4342 4371 4254 4285 0 -34.77(-0.80%)
Jun 04, 2019 4202 4349 4190 4320 0 +130.92(+3.13%)
Jun 03, 2019 4070 4216 4052 4189 0 +111.93(+2.75%)
May 31, 2019 4090 4122 3995 4077 0 -44.82(-1.09%)
May 30, 2019 4147 4221 4078 4122 0 -47.89(-1.15%)
May 29, 2019 4137 4208 4074 4170 0 -8.26(-0.20%)
May 28, 2019 4242 4272 4171 4178 0 -55.66(-1.31%)
May 24, 2019 4211 4269 4178 4234 0 +39.75(+0.95%)
May 23, 2019 4222 4270 4167 4194 0 -64.09(-1.51%)
May 22, 2019 4299 4337 4239 4258 0 -53.63(-1.24%)
May 21, 2019 4277 4350 4250 4312 0 +51.80(+1.22%)
May 20, 2019 4268 4315 4227 4260 0 -24.21(-0.57%)
May 17, 2019 4364 4424 4260 4284 0 -106.82(-2.43%)
May 16, 2019 4417 4476 4378 4391 0 -20.97(-0.48%)
May 15, 2019 4350 4442 4321 4412 0 +29.32(+0.67%)
May 14, 2019 4387 4454 4346 4383 0 -3.21(-0.07%)
May 13, 2019 4426 4449 4350 4386 0 -114.39(-2.54%)
May 10, 2019 4537 4601 4393 4500 0 -68.59(-1.50%)
May 09, 2019 4560 4608 4306 4569 0 +39.41(+0.87%)
May 08, 2019 4534 4569 4497 4529 0 -8.16(-0.18%)
May 07, 2019 4542 4620 4482 4538 0 -52.38(-1.14%)
May 06, 2019 4422 4612 4414 4590 0 +100.71(+2.24%)
May 03, 2019 4531 4582 4464 4489 0 -9.37(-0.21%)
May 02, 2019 4574 4635 4435 4499 0 -77.46(-1.69%)
May 01, 2019 4493 4657 4446 4576 0 +156.44(+3.54%)
Apr 30, 2019 4425 4472 4369 4420 0 +4.12(+0.09%)
Apr 29, 2019 4409 4454 4372 4415 0 +14.38(+0.33%)
Apr 26, 2019 4329 4423 4323 4401 0 +81.31(+1.88%)
Apr 25, 2019 4349 4376 4250 4320 0 -38.09(-0.87%)
Apr 24, 2019 4335 4407 4298 4358 0 +33.63(+0.78%)
Apr 23, 2019 4303 4386 4270 4324 0 +34.07(+0.79%)
Apr 22, 2019 4286 4313 4210 4290 0 +0.56(+0.01%)
Apr 18, 2019 4281 4319 4228 4290 0 +12.75(+0.30%)
Apr 17, 2019 4401 4403 4245 4277 0 -120.04(-2.73%)
Apr 16, 2019 4394 4455 4324 4397 0 +33.76(+0.77%)
Apr 15, 2019 4364 4441 4343 4363 0 -4.24(-0.10%)
Apr 12, 2019 4427 4469 4332 4367 0 -31.99(-0.73%)
Apr 11, 2019 4406 4444 4328 4399 0 -3.39(-0.08%)
Apr 10, 2019 4356 4435 4343 4403 0 +53.18(+1.22%)
Apr 09, 2019 4342 4435 4303 4350 0 -50.18(-1.14%)
Apr 08, 2019 4363 4436 4346 4400 0 +25.09(+0.57%)
Apr 05, 2019 4337 4469 4332 4375 0 +43.55(+1.01%)
Apr 04, 2019 4279 4372 4269 4331 0 +61.72(+1.45%)
Apr 03, 2019 4194 4341 4112 4269 0 -81.35(-1.87%)
Apr 02, 2019 4435 4443 4330 4351 0 -79.19(-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.