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 (%)
Nov 28, 2014 3984 4022 3953 3974 0 -1.08(-0.03%)
Nov 26, 2014 3975 3975 3975 3975 0 +13.17(+0.33%)
Nov 25, 2014 3992 4034 3902 3961 0 -33.45(-0.84%)
Nov 24, 2014 3968 4062 3933 3995 0 +33.43(+0.84%)
Nov 21, 2014 3946 3990 3885 3962 0 +61.20(+1.57%)
Nov 20, 2014 3933 3985 3864 3900 0 -51.67(-1.31%)
Nov 19, 2014 3966 4040 3918 3952 0 -20.37(-0.51%)
Nov 18, 2014 3888 4032 3863 3972 0 +100.91(+2.61%)
Nov 17, 2014 3906 3925 3823 3871 0 -43.62(-1.11%)
Nov 14, 2014 3831 3954 3812 3915 0 +104.62(+2.75%)
Nov 13, 2014 3792 3847 3760 3810 0 +20.69(+0.55%)
Nov 12, 2014 3857 3894 3752 3790 0 -77.87(-2.01%)
Nov 11, 2014 3765 3913 3736 3868 0 +107.41(+2.86%)
Nov 10, 2014 3702 3828 3646 3760 0 +45.76(+1.23%)
Nov 07, 2014 3780 3910 3590 3714 0 -1098.69(-22.83%)
Nov 06, 2014 4801 4906 4679 4813 0 +23.80(+0.50%)
Nov 05, 2014 4855 4906 4736 4789 0 -50.67(-1.05%)
Nov 04, 2014 4881 4937 4767 4840 0 -45.10(-0.92%)
Nov 03, 2014 4879 4954 4817 4885 0 +4.95(+0.10%)
Oct 31, 2014 4942 4977 4847 4880 0 +12.41(+0.25%)
Oct 30, 2014 4721 4887 4687 4868 0 +223.80(+4.82%)
Oct 28, 2014 4576 4690 4538 4644 0 +73.39(+1.61%)
Oct 27, 2014 4578 4640 4529 4571 0 -42.15(-0.91%)
Oct 24, 2014 4511 4654 4483 4613 0 +112.46(+2.50%)
Oct 23, 2014 4566 4620 4461 4500 0 -91.18(-1.99%)
Oct 21, 2014 4607 4663 4517 4591 0 +9.75(+0.21%)
Oct 20, 2014 4508 4609 4455 4582 0 +60.15(+1.33%)
Oct 17, 2014 4516 4629 4461 4522 0 +63.98(+1.44%)
Oct 16, 2014 4307 4532 4270 4458 0 +90.14(+2.06%)
Oct 15, 2014 4311 4410 4196 4367 0 -25.08(-0.57%)
Oct 14, 2014 4425 4513 4288 4392 0 -12.18(-0.28%)
Oct 13, 2014 4492 4548 4371 4405 0 -102.14(-2.27%)
Oct 10, 2014 4548 4614 4435 4507 0 -61.14(-1.34%)
Oct 09, 2014 4627 4693 4516 4568 0 -12.15(-0.27%)
Oct 08, 2014 4573 4634 4505 4580 0 +7.93(+0.17%)
Oct 07, 2014 4680 4760 4530 4572 0 -92.42(-1.98%)
Oct 06, 2014 4777 4821 4625 4665 0 -124.90(-2.61%)
Oct 03, 2014 4961 4993 4756 4789 0 +59.10(+1.25%)
Oct 02, 2014 4762 4831 4659 4730 0 -70.24(-1.46%)
Oct 01, 2014 4846 4887 4720 4801 0 -31.76(-0.66%)
Sep 30, 2014 4863 4927 4779 4832 0 -14.38(-0.30%)
Sep 29, 2014 4913 4987 4810 4847 0 -137.00(-2.75%)
Sep 26, 2014 5059 5128 4905 4984 0 -66.94(-1.33%)
Sep 25, 2014 5075 5126 4982 5051 0 +30.10(+0.60%)
Sep 19, 2014 4953 5065 4891 5021 0 +94.39(+1.92%)
Sep 18, 2014 4952 5009 4883 4926 0 -2.08(-0.04%)
Sep 17, 2014 4895 5047 4863 4928 0 +245.49(+5.24%)
Sep 16, 2014 4511 4709 4494 4683 0 +158.07(+3.49%)
Sep 15, 2014 4460 4585 4370 4525 0 +74.90(+1.68%)
Sep 12, 2014 4546 4583 4439 4450 0 -139.43(-3.04%)
Sep 11, 2014 4520 4622 4490 4589 0 +47.85(+1.05%)
Sep 10, 2014 4630 4677 4496 4541 0 -90.10(-1.95%)
Sep 09, 2014 4711 4751 4613 4632 0 -104.37(-2.20%)
Sep 08, 2014 4674 4756 4661 4736 0 +55.41(+1.18%)
Sep 05, 2014 4673 4722 4588 4680 0 +4.26(+0.09%)
Sep 04, 2014 4735 4774 4649 4676 0 -59.75(-1.26%)
Sep 03, 2014 4784 4834 4702 4736 0 -8.91(-0.19%)
Sep 02, 2014 4748 4804 4689 4745 0 +2.99(+0.06%)
Aug 29, 2014 4742 4742 4742 0 +6.95(+0.15%)
Aug 28, 2014 4701 4770 4662 4735 0 +19.04(+0.40%)
Aug 27, 2014 4695 4781 4677 4716 0 -5.14(-0.11%)
Aug 26, 2014 4712 4809 4692 4721 0 +11.97(+0.25%)
Aug 25, 2014 4755 4784 4694 4709 0 -27.05(-0.57%)
Aug 22, 2014 4724 4769 4663 4736 0 +16.03(+0.34%)
Aug 21, 2014 4630 4770 4596 4720 0 +31.58(+0.67%)
Aug 20, 2014 4723 4798 4592 4689 0 -96.58(-2.02%)
Aug 19, 2014 4311 4822 4284 4785 0 +471.22(+10.92%)
Aug 18, 2014 4346 4377 4273 4314 0 +12.29(+0.29%)
Aug 15, 2014 4191 4337 4148 4302 0 +132.13(+3.17%)
Aug 14, 2014 4115 4182 4107 4169 0 +58.14(+1.41%)
Aug 13, 2014 4041 4130 4024 4111 0 +63.08(+1.56%)
Aug 12, 2014 4096 4120 4031 4048 0 -50.73(-1.24%)
Aug 11, 2014 4059 4159 4042 4099 0 +48.36(+1.19%)
Aug 08, 2014 4052 4122 3905 4051 0 -85.94(-2.08%)
Aug 07, 2014 4206 4291 4079 4137 0 -84.36(-2.00%)
Aug 06, 2014 4135 4275 4132 4221 0 +26.52(+0.63%)
Aug 05, 2014 4167 4245 4126 4194 0 +22.90(+0.55%)
Aug 04, 2014 4185 4212 4097 4171 0 +17.50(+0.42%)
Aug 01, 2014 4065 4192 4044 4154 0 +75.96(+1.86%)
Jul 31, 2014 4139 4160 4040 4078 0 -64.29(-1.55%)
Jul 23, 2014 4132 4181 4099 4142 0 +14.70(+0.36%)
Jul 22, 2014 4086 4201 4064 4128 0 +57.79(+1.42%)
Jul 21, 2014 4122 4147 4042 4070 0 -70.11(-1.69%)
Jul 18, 2014 4128 4174 4086 4140 0 +32.37(+0.79%)
Jul 17, 2014 4166 4222 4086 4108 0 -77.97(-1.86%)
Jul 16, 2014 4246 4286 4163 4186 0 -35.89(-0.85%)
Jul 15, 2014 4260 4323 4167 4221 0 -60.73(-1.42%)
Jul 14, 2014 4247 4323 4223 4282 0 +80.53(+1.92%)
Jul 11, 2014 4215 4275 4165 4202 0 -32.00(-0.76%)
Jul 10, 2014 4130 4312 4115 4234 0 +5.34(+0.13%)
Jul 09, 2014 4153 4253 4118 4228 0 -67.33(-1.57%)
Jul 08, 2014 4321 4340 4187 4296 0 -35.09(-0.81%)
Jul 07, 2014 4405 4441 4302 4331 0 -78.75(-1.79%)
Jul 03, 2014 4409 4409 4409 0 +40.50(+0.93%)
Jul 02, 2014 4400 4449 4315 4369 0 -38.05(-0.86%)
Jul 01, 2014 4345 4442 4289 4407 0 +375.74(+9.32%)
Jun 30, 2014 4042 4070 3974 4031 0 +2.64(+0.07%)
Jun 27, 2014 4057 4096 3987 4029 0 -22.61(-0.56%)
Jun 26, 2014 4064 4093 3998 4051 0 -17.73(-0.44%)
Jun 25, 2014 4077 4122 4014 4069 0 -20.29(-0.50%)
Jun 24, 2014 4054 4157 4022 4089 0 +16.86(+0.41%)
Jun 23, 2014 4061 4124 4020 4072 0 -2.75(-0.07%)
Jun 20, 2014 3967 4099 3927 4075 0 +108.62(+2.74%)
Jun 19, 2014 3938 3993 3913 3967 0 +43.87(+1.12%)
Jun 18, 2014 3871 3931 3829 3923 0 +52.56(+1.36%)
Jun 17, 2014 3807 3900 3787 3870 0 +70.57(+1.86%)
Jun 16, 2014 3789 3826 3739 3800 0 +2.18(+0.06%)
Jun 13, 2014 3852 3879 3766 3797 0 -46.37(-1.21%)
Jun 12, 2014 3823 3975 3797 3844 0 +26.88(+0.70%)
Jun 11, 2014 3772 3836 3732 3817 0 -2.19(-0.06%)
Jun 10, 2014 3812 3842 3741 3819 0 +6.15(+0.16%)
Jun 06, 2014 3760 3822 3726 3813 0 +69.03(+1.84%)
Jun 05, 2014 3748 3796 3674 3744 0 -19.44(-0.52%)
Jun 04, 2014 3785 3821 3734 3763 0 -34.20(-0.90%)
Jun 03, 2014 3795 3848 3744 3797 0 -28.94(-0.76%)
Jun 02, 2014 3854 3873 3777 3826 0 -18.66(-0.49%)
May 30, 2014 3894 3913 3831 3845 0 -43.33(-1.11%)
May 29, 2014 3909 3956 3857 3888 0 -11.75(-0.30%)
May 28, 2014 3869 3961 3860 3900 0 +37.67(+0.98%)
May 27, 2014 3839 3921 3823 3862 0 +30.18(+0.79%)
May 23, 2014 3832 3832 3832 0 +34.49(+0.91%)
May 22, 2014 3736 3838 3709 3798 0 +83.24(+2.24%)
May 21, 2014 3690 3756 3666 3715 0 +39.11(+1.06%)
May 20, 2014 3703 3718 3629 3675 0 -35.37(-0.95%)
May 19, 2014 3614 3736 3603 3711 0 +88.24(+2.44%)
May 16, 2014 3569 3649 3542 3623 0 +23.26(+0.65%)
May 15, 2014 3560 3616 3498 3599 0 +18.48(+0.52%)
May 14, 2014 3559 3657 3508 3581 0 +19.15(+0.54%)
May 13, 2014 3603 3616 3554 3562 0 -34.79(-0.97%)
May 12, 2014 3567 3636 3548 3596 0 +36.94(+1.04%)
May 09, 2014 3493 3611 3462 3560 0 -29.68(-0.83%)
May 08, 2014 3692 3755 3568 3589 0 -129.61(-3.49%)
May 07, 2014 3745 3762 3634 3719 0 -11.59(-0.31%)
May 06, 2014 3748 3794 3706 3730 0 -33.01(-0.88%)
May 05, 2014 3682 3781 3634 3763 0 +39.33(+1.06%)
May 02, 2014 3787 3819 3697 3724 0 -35.89(-0.95%)
May 01, 2014 3733 3804 3649 3760 0 +29.38(+0.79%)
Apr 30, 2014 3723 3827 3637 3731 0 -112.02(-2.92%)
Apr 29, 2014 3814 3887 3772 3843 0 +31.69(+0.83%)
Apr 28, 2014 3854 3929 3716 3811 0 -37.73(-0.98%)
Apr 25, 2014 3803 3897 3750 3849 0 +56.01(+1.48%)
Apr 24, 2014 3799 3815 3665 3793 0 +17.94(+0.48%)
Apr 23, 2014 3785 3812 3692 3775 0 -7.96(-0.21%)
Apr 22, 2014 3686 3886 3666 3783 0 +118.66(+3.24%)
Apr 21, 2014 3551 3672 3529 3664 0 +114.04(+3.21%)
Apr 17, 2014 3550 3550 3550 0 +8.01(+0.23%)
Apr 16, 2014 3547 3596 3443 3542 0 +75.00(+2.16%)
Apr 15, 2014 3448 3524 3310 3467 0 +40.04(+1.17%)
Apr 14, 2014 3478 3536 3379 3427 0 -19.25(-0.56%)
Apr 11, 2014 3499 3561 3411 3446 0 -94.58(-2.67%)
Apr 10, 2014 3682 3701 3511 3541 0 -137.16(-3.73%)
Apr 09, 2014 3582 3687 3565 3678 0 +98.62(+2.76%)
Apr 08, 2014 3526 3600 3460 3579 0 +60.91(+1.73%)
Apr 07, 2014 3535 3616 3477 3518 0 -43.50(-1.22%)
Apr 04, 2014 3685 3744 3522 3562 0 -93.11(-2.55%)
Apr 03, 2014 3727 3760 3627 3655 0 -89.75(-2.40%)
Apr 02, 2014 3706 3785 3681 3745 0 +52.20(+1.41%)
Apr 01, 2014 3615 3720 3603 3693 0 +80.59(+2.23%)
Mar 31, 2014 3522 3624 3494 3612 0 +119.35(+3.42%)
Mar 28, 2014 3585 3635 3461 3493 0 -103.71(-2.88%)
Mar 27, 2014 3562 3618 3440 3596 0 +27.36(+0.77%)
Mar 26, 2014 3630 3685 3549 3569 0 -34.62(-0.96%)
Mar 25, 2014 3651 3703 3558 3604 0 -40.68(-1.12%)
Mar 24, 2014 3779 3847 3565 3644 0 -117.95(-3.14%)
Mar 21, 2014 3882 3906 3745 3762 0 -112.60(-2.91%)
Mar 20, 2014 3871 3914 3822 3875 0 +5.19(+0.13%)
Mar 19, 2014 3929 3982 3838 3870 0 -49.38(-1.26%)
Mar 18, 2014 3834 3927 3820 3919 0 +91.15(+2.38%)
Mar 17, 2014 3860 3938 3806 3828 0 -11.27(-0.29%)
Mar 14, 2014 3782 3869 3757 3839 0 +43.21(+1.14%)
Mar 13, 2014 3856 3890 3756 3796 0 -41.99(-1.09%)
Mar 12, 2014 3813 3885 3749 3838 0 -0.57(-0.01%)
Mar 11, 2014 3788 3896 3777 3838 0 +30.54(+0.80%)
Mar 10, 2014 3806 3824 3728 3808 0 -11.23(-0.29%)
Mar 07, 2014 3865 3879 3730 3819 0 -24.04(-0.63%)
Mar 06, 2014 3946 3995 3821 3843 0 -121.81(-3.07%)
Mar 05, 2014 3956 3989 3911 3965 0 +34.24(+0.87%)
Mar 04, 2014 3887 3962 3837 3931 0 +95.57(+2.49%)
Mar 03, 2014 3731 3852 3698 3835 0 +66.97(+1.78%)
Feb 28, 2014 4004 4073 3717 3768 0 -55.72(-1.46%)
Feb 27, 2014 3794 3870 3761 3824 0 +46.29(+1.23%)
Feb 26, 2014 3782 3860 3758 3778 0 +9.55(+0.25%)
Feb 25, 2014 3757 3795 3732 3768 0 +19.58(+0.52%)
Feb 24, 2014 3699 3777 3686 3749 0 +64.97(+1.76%)
Feb 21, 2014 3670 3722 3621 3684 0 +25.14(+0.69%)
Feb 20, 2014 3628 3687 3607 3658 0 +34.57(+0.95%)
Feb 19, 2014 3622 3692 3571 3624 0 -8.41(-0.23%)
Feb 18, 2014 3601 3769 3580 3632 0 +87.86(+2.48%)
Feb 14, 2014 3544 3544 3544 0 -9.69(-0.27%)
Feb 13, 2014 3526 3571 3486 3554 0 +8.31(+0.23%)
Feb 12, 2014 3526 3608 3504 3546 0 +34.34(+0.98%)
Feb 11, 2014 3467 3551 3449 3511 0 +51.35(+1.48%)
Feb 10, 2014 3410 3481 3374 3460 0 +67.65(+1.99%)
Feb 07, 2014 3316 3420 3302 3392 0 +81.32(+2.46%)
Feb 06, 2014 3360 3379 3269 3311 0 -81.41(-2.40%)
Feb 05, 2014 3371 3449 3318 3393 0 +40.93(+1.22%)
Feb 04, 2014 3319 3375 3238 3352 0 +49.26(+1.49%)
Feb 03, 2014 3400 3445 3281 3302 0 -110.99(-3.25%)
Jan 31, 2014 3402 3464 3387 3413 0 -43.28(-1.25%)
Jan 30, 2014 3400 3512 3384 3457 0 +87.05(+2.58%)
Jan 29, 2014 3357 3418 3324 3370 0 -13.81(-0.41%)
Jan 28, 2014 3352 3405 3333 3383 0 +50.35(+1.51%)
Jan 27, 2014 3401 3418 3259 3333 0 -67.71(-1.99%)
Jan 24, 2014 3464 3475 3375 3401 0 -95.00(-2.72%)
Jan 23, 2014 3516 3534 3449 3496 0 -43.57(-1.23%)
Jan 22, 2014 3505 3557 3477 3539 0 +34.48(+0.98%)
Jan 21, 2014 3479 3521 3443 3505 0 +54.63(+1.58%)
Jan 17, 2014 3450 3450 3450 0 +46.26(+1.36%)
Jan 16, 2014 3392 3428 3333 3404 0 -19.93(-0.58%)
Jan 15, 2014 3471 3517 3407 3424 0 -48.74(-1.40%)
Jan 14, 2014 3494 3525 3418 3473 0 +30.84(+0.90%)
Jan 13, 2014 3425 3508 3385 3442 0 +26.92(+0.79%)
Jan 10, 2014 3365 3438 3337 3415 0 +53.05(+1.58%)
Jan 09, 2014 3361 3386 3320 3362 0 +20.46(+0.61%)
Jan 08, 2014 3315 3394 3280 3341 0 +24.56(+0.74%)
Jan 07, 2014 3284 3341 3259 3317 0 -3.45(-0.10%)
Jan 06, 2014 3378 3406 3309 3320 0 -52.31(-1.55%)
Jan 03, 2014 3335 3414 3305 3373 0 +42.81(+1.29%)
Jan 02, 2014 3354 3375 3287 3330 0 -33.52(-1.00%)
Dec 31, 2013 3363 3363 3363 0 +14.36(+0.43%)
Dec 30, 2013 3370 3389 3305 3349 0 -13.57(-0.40%)
Dec 27, 2013 3366 3394 3340 3362 0 +5.08(+0.15%)
Dec 26, 2013 3354 3378 3325 3357 0 +10.68(+0.32%)
Dec 24, 2013 3347 3347 3347 0 -16.30(-0.48%)
Dec 23, 2013 3339 3392 3312 3363 0 +51.85(+1.57%)
Dec 20, 2013 3266 3333 3220 3311 0 +919.84(+38.47%)
Dec 19, 2013 948.64 2398 2378 2391 0 +3.59(+0.15%)
Dec 18, 2013 2361 2397 2340 2388 0 +29.81(+1.26%)
Dec 17, 2013 2332 2374 2313 2358 0 +16.74(+0.72%)
Dec 16, 2013 2340 2360 2312 2341 0 +4.83(+0.21%)
Dec 13, 2013 2352 2360 2325 2336 0 -17.90(-0.76%)
Dec 12, 2013 2319 2368 2302 2354 0 +31.31(+1.35%)
Dec 11, 2013 2370 2375 2318 2323 0 -47.20(-1.99%)
Dec 10, 2013 2368 2392 2352 2370 0 -10.78(-0.45%)
Dec 09, 2013 2412 2424 2369 2381 0 -20.77(-0.86%)
Dec 06, 2013 2390 2422 2374 2402 0 +23.06(+0.97%)
Dec 05, 2013 2364 2390 2355 2379 0 +15.09(+0.64%)
Dec 04, 2013 2368 2382 2330 2364 0 -7.94(-0.33%)
Dec 03, 2013 2388 2394 2353 2371 0 -18.13(-0.76%)
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.