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 (%)
Apr 30, 2009 1003 1030 971.25 982.82 0 -8.42(-0.85%)
Apr 29, 2009 980.93 1022 947.06 991.24 0 +23.13(+2.39%)
Apr 28, 2009 961.69 989.24 945.54 968.11 0 -0.19(-0.02%)
Apr 27, 2009 954.48 991.65 938.30 968.30 0 +8.90(+0.93%)
Apr 24, 2009 922.96 972.68 908.10 959.40 0 +64.75(+7.24%)
Apr 23, 2009 893.65 908.15 866.92 894.65 0 +12.64(+1.43%)
Apr 22, 2009 876.40 901.99 859.79 882.01 0 +0.42(+0.05%)
Apr 21, 2009 871.29 892.99 860.26 881.59 0 +8.48(+0.97%)
Apr 20, 2009 883.80 897.31 859.46 873.11 0 -26.05(-2.90%)
Apr 17, 2009 892.33 920.64 875.38 899.16 0 +6.93(+0.78%)
Apr 16, 2009 869.96 904.28 862.15 892.23 0 +28.43(+3.29%)
Apr 15, 2009 856.30 873.59 841.49 863.81 0 +2.29(+0.27%)
Apr 14, 2009 879.30 889.76 844.50 861.52 0 -30.35(-3.40%)
Apr 13, 2009 884.14 910.46 866.21 891.87 0 +2.48(+0.28%)
Apr 10, 2009 872.16 909.29 861.79 889.39 0 +0.00(+0.00%)
Apr 09, 2009 872.16 909.29 861.79 889.39 0 +24.81(+2.87%)
Apr 08, 2009 840.34 869.39 834.33 864.58 0 +24.18(+2.88%)
Apr 07, 2009 839.45 855.59 830.12 840.40 0 -5.02(-0.59%)
Apr 06, 2009 839.74 860.04 826.05 845.43 0 +3.43(+0.41%)
Apr 03, 2009 850.59 864.15 820.62 842.00 0 -13.47(-1.57%)
Apr 02, 2009 853.53 890.58 830.56 855.47 0 +13.35(+1.59%)
Apr 01, 2009 830.83 859.08 804.04 842.12 0 -15.24(-1.78%)
Mar 31, 2009 869.53 886.19 846.29 857.36 0 +2.96(+0.35%)
Mar 30, 2009 860.90 873.96 832.60 854.40 0 -19.22(-2.20%)
Mar 27, 2009 878.80 895.12 861.78 873.62 0 -13.50(-1.52%)
Mar 26, 2009 853.18 895.17 842.98 887.13 0 +43.79(+5.19%)
Mar 25, 2009 837.99 861.28 818.32 843.34 0 +20.06(+2.44%)
Mar 24, 2009 840.24 852.34 815.43 823.28 0 -27.97(-3.29%)
Mar 23, 2009 829.11 854.42 811.01 851.24 0 +47.68(+5.93%)
Mar 20, 2009 818.41 828.04 790.92 803.57 0 -12.85(-1.57%)
Mar 19, 2009 851.24 860.07 800.35 816.42 0 -31.59(-3.73%)
Mar 18, 2009 828.59 863.87 809.59 848.01 0 +19.91(+2.40%)
Mar 17, 2009 800.26 832.36 787.48 828.10 0 +30.95(+3.88%)
Mar 16, 2009 807.86 826.65 787.13 797.15 0 -1.37(-0.17%)
Mar 13, 2009 792.46 812.16 772.82 798.52 0 +8.59(+1.09%)
Mar 12, 2009 742.95 796.32 732.51 789.93 0 +45.80(+6.15%)
Mar 11, 2009 737.81 773.94 717.07 744.13 0 +6.36(+0.86%)
Mar 10, 2009 722.51 755.92 711.47 737.77 0 +22.80(+3.19%)
Mar 09, 2009 708.53 731.99 696.92 714.97 0 +0.39(+0.05%)
Mar 06, 2009 714.89 729.90 691.22 714.58 0 +2.65(+0.37%)
Mar 05, 2009 731.99 742.06 702.80 711.93 0 -34.55(-4.63%)
Mar 04, 2009 731.96 759.30 715.88 746.48 0 +27.02(+3.76%)
Mar 03, 2009 731.78 747.15 704.09 719.46 0 -5.27(-0.73%)
Mar 02, 2009 760.45 785.99 713.52 724.73 0 -48.59(-6.28%)
Feb 27, 2009 775.68 794.58 761.36 773.32 0 -6.81(-0.87%)
Feb 26, 2009 802.28 821.31 771.43 780.13 0 -19.22(-2.40%)
Feb 25, 2009 820.13 830.89 779.35 799.35 0 -16.09(-1.97%)
Feb 24, 2009 811.22 842.09 786.60 815.44 0 +7.08(+0.88%)
Feb 23, 2009 837.34 854.60 802.29 808.36 0 -33.54(-3.98%)
Feb 20, 2009 853.78 866.49 826.96 841.89 0 -23.30(-2.69%)
Feb 19, 2009 892.33 900.66 859.82 865.20 0 -20.53(-2.32%)
Feb 18, 2009 904.03 912.43 870.52 885.73 0 -7.44(-0.83%)
Feb 17, 2009 909.43 920.65 880.54 893.16 0 -34.38(-3.71%)
Feb 16, 2009 928.52 945.00 905.52 927.54 0 +0.00(+0.00%)
Feb 13, 2009 928.52 945.00 905.52 927.54 0 -2.24(-0.24%)
Feb 12, 2009 921.58 943.84 897.89 929.78 0 +2.35(+0.25%)
Feb 11, 2009 919.94 939.48 904.13 927.44 0 +12.04(+1.31%)
Feb 10, 2009 953.10 966.71 907.24 915.40 0 -40.71(-4.26%)
Feb 09, 2009 960.58 977.96 937.28 956.10 0 -4.86(-0.51%)
Feb 06, 2009 930.98 970.95 914.42 960.96 0 +20.93(+2.23%)
Feb 05, 2009 921.33 954.60 903.92 940.03 0 +16.53(+1.79%)
Feb 04, 2009 938.60 962.05 906.76 923.51 0 +0.49(+0.05%)
Feb 03, 2009 933.56 971.87 884.18 923.02 0 -59.25(-6.03%)
Feb 02, 2009 973.46 995.12 953.93 982.26 0 +1.14(+0.12%)
Jan 30, 2009 990.24 1009 962.35 981.12 0 -9.23(-0.93%)
Jan 29, 2009 990.53 1013 963.41 990.35 0 +5.20(+0.53%)
Jan 28, 2009 974.85 1002 957.34 985.15 0 +15.30(+1.58%)
Jan 27, 2009 958.63 981.77 947.63 969.85 0 +14.23(+1.49%)
Jan 26, 2009 958.12 974.61 934.76 955.61 0 -0.65(-0.07%)
Jan 23, 2009 946.91 976.30 929.02 956.26 0 -6.21(-0.65%)
Jan 22, 2009 949.86 982.90 927.63 962.47 0 -4.35(-0.45%)
Jan 21, 2009 941.20 976.09 927.10 966.82 0 +28.36(+3.02%)
Jan 20, 2009 970.87 981.95 932.62 938.46 0 -32.08(-3.31%)
Jan 19, 2009 980.53 991.88 943.84 970.54 0 +0.00(+0.00%)
Jan 16, 2009 980.53 991.88 943.84 970.54 0 +2.16(+0.22%)
Jan 15, 2009 957.27 977.23 925.63 968.38 0 +2.07(+0.21%)
Jan 14, 2009 977.03 996.61 952.98 966.31 0 -22.78(-2.30%)
Jan 13, 2009 979.21 1009 951.49 989.09 0 -3.25(-0.33%)
Jan 12, 2009 1023 1047 968.40 992.34 0 -44.67(-4.31%)
Jan 09, 2009 1041 1067 1004 1037 0 +2.03(+0.20%)
Jan 08, 2009 1031 1050 1006 1035 0 +0.86(+0.08%)
Jan 07, 2009 1039 1059 1007 1034 0 -12.66(-1.21%)
Jan 06, 2009 1047 1073 1019 1047 0 +1.41(+0.13%)
Jan 05, 2009 1053 1066 1024 1045 0 -7.44(-0.71%)
Jan 02, 2009 1058 1079 1026 1053 0 -0.70(-0.07%)
Jan 01, 2009 1038 1071 1028 1054 0 +0.00(+0.00%)
Dec 31, 2008 1038 1071 1028 1054 0 +21.82(+2.11%)
Dec 30, 2008 1019 1040 1005 1032 0 +28.01(+2.79%)
Dec 29, 2008 1016 1029 977.77 1004 0 -12.37(-1.22%)
Dec 26, 2008 1010 1026 993.80 1016 0 +7.99(+0.79%)
Dec 25, 2008 1012 1028 991.28 1008 0 +0.00(+0.00%)
Dec 24, 2008 1012 1028 991.28 1008 0 -14.51(-1.42%)
Dec 23, 2008 1022 1046 1006 1023 0 +8.76(+0.86%)
Dec 22, 2008 1018 1033 985.45 1014 0 +0.04(+0.00%)
Dec 19, 2008 1012 1039 978.66 1014 0 +14.75(+1.48%)
Dec 18, 2008 1005 1028 972.07 999.02 0 +33.41(+3.46%)
Dec 17, 2008 934.06 991.34 922.04 965.61 0 +20.49(+2.17%)
Dec 16, 2008 917.57 953.09 900.38 945.12 0 +35.21(+3.87%)
Dec 15, 2008 936.82 949.18 895.01 909.91 0 -28.76(-3.06%)
Dec 12, 2008 917.14 954.74 899.87 938.67 0 +5.60(+0.60%)
Dec 11, 2008 941.51 973.95 920.40 933.07 0 -19.83(-2.08%)
Dec 10, 2008 978.42 991.17 933.55 952.90 0 -13.07(-1.35%)
Dec 09, 2008 967.22 1001 949.84 965.97 0 -2.78(-0.29%)
Dec 08, 2008 960.34 990.09 943.30 968.75 0 +26.78(+2.84%)
Dec 05, 2008 935.38 966.09 885.04 941.97 0 +22.64(+2.46%)
Dec 04, 2008 938.54 965.02 899.33 919.33 0 -24.71(-2.62%)
Dec 03, 2008 927.62 969.14 903.63 944.03 0 +10.97(+1.18%)
Dec 02, 2008 922.65 944.23 897.32 933.06 0 +30.91(+3.43%)
Dec 01, 2008 952.11 965.61 891.76 902.15 0 -66.38(-6.85%)
Nov 28, 2008 960.00 980.34 941.36 968.53 0 +11.78(+1.23%)
Nov 27, 2008 918.30 969.04 907.72 956.75 0 +0.00(+0.00%)
Nov 26, 2008 918.30 969.04 907.72 956.75 0 +21.52(+2.30%)
Nov 25, 2008 940.07 968.21 896.31 935.23 0 +2.81(+0.30%)
Nov 24, 2008 899.78 951.23 884.79 932.42 0 +32.56(+3.62%)
Nov 21, 2008 934.21 966.05 846.66 899.85 0 -19.84(-2.16%)
Nov 20, 2008 956.06 982.13 902.47 919.70 0 -37.94(-3.96%)
Nov 19, 2008 1003 1028 945.21 957.64 0 -50.43(-5.00%)
Nov 18, 2008 1003 1035 971.42 1008 0 +11.88(+1.19%)
Nov 17, 2008 994.79 1027 968.17 996.19 0 -4.83(-0.48%)
Nov 14, 2008 1018 1046 988.74 1001 0 -27.20(-2.65%)
Nov 13, 2008 979.20 1035 946.08 1028 0 +54.35(+5.58%)
Nov 12, 2008 981.12 1019 944.32 973.87 0 -66.96(-6.43%)
Nov 11, 2008 1056 1079 1023 1041 0 -17.34(-1.64%)
Nov 10, 2008 1069 1083 1036 1058 0 +17.12(+1.64%)
Nov 07, 2008 1024 1063 1005 1041 0 +22.85(+2.24%)
Nov 06, 2008 1022 1057 995.04 1018 0 -15.15(-1.47%)
Nov 05, 2008 1060 1074 1019 1033 0 -25.43(-2.40%)
Nov 04, 2008 1084 1105 1040 1059 0 -7.05(-0.66%)
Nov 03, 2008 1065 1086 1040 1066 0 +15.88(+1.51%)
Oct 31, 2008 1044 1079 1022 1050 0 -2.74(-0.26%)
Oct 30, 2008 1023 1063 1002 1053 0 +64.80(+6.56%)
Oct 29, 2008 968.33 1031 934.77 987.89 0 +16.92(+1.74%)
Oct 28, 2008 945.18 983.49 904.15 970.97 0 +43.51(+4.69%)
Oct 27, 2008 959.40 992.01 912.76 927.46 0 -45.58(-4.68%)
Oct 24, 2008 976.65 1018 938.25 973.03 0 -61.93(-5.98%)
Oct 23, 2008 1052 1067 998.26 1035 0 -7.53(-0.72%)
Oct 22, 2008 1060 1084 1024 1042 0 -31.75(-2.96%)
Oct 21, 2008 1079 1105 1053 1074 0 -15.08(-1.38%)
Oct 20, 2008 1090 1103 1047 1089 0 +20.68(+1.94%)
Oct 17, 2008 1112 1159 1024 1069 0 -26.82(-2.45%)
Oct 16, 2008 1070 1116 1019 1095 0 +34.26(+3.23%)
Oct 15, 2008 1123 1163 1051 1061 0 -85.65(-7.47%)
Oct 14, 2008 1144 1180 1102 1147 0 +17.49(+1.55%)
Oct 13, 2008 1086 1148 1061 1129 0 +93.33(+9.01%)
Oct 10, 2008 1030 1093 951.88 1036 0 -34.95(-3.26%)
Oct 09, 2008 1152 1173 1054 1071 0 -73.06(-6.39%)
Oct 08, 2008 1111 1176 1092 1144 0 -4.20(-0.37%)
Oct 07, 2008 1184 1216 1137 1148 0 -17.51(-1.50%)
Oct 06, 2008 1205 1217 1102 1166 0 -43.29(-3.58%)
Oct 03, 2008 1226 1254 1199 1209 0 -13.37(-1.09%)
Oct 02, 2008 1251 1267 1214 1222 0 -20.01(-1.61%)
Oct 01, 2008 1257 1271 1222 1242 0 -15.84(-1.26%)
Sep 30, 2008 1273 1296 1225 1258 0 -3.78(-0.30%)
Sep 29, 2008 1290 1313 1218 1262 0 -39.41(-3.03%)
Sep 26, 2008 1273 1309 1255 1301 0 +19.44(+1.52%)
Sep 25, 2008 1281 1318 1263 1282 0 +6.09(+0.48%)
Sep 24, 2008 1273 1300 1256 1276 0 +6.10(+0.48%)
Sep 23, 2008 1267 1295 1244 1270 0 +0.56(+0.04%)
Sep 22, 2008 1307 1332 1256 1269 0 -52.25(-3.95%)
Sep 19, 2008 1313 1359 1263 1322 0 +43.74(+3.42%)
Sep 18, 2008 1245 1298 1205 1278 0 +65.07(+5.37%)
Sep 17, 2008 1222 1276 1174 1213 0 -25.66(-2.07%)
Sep 16, 2008 1210 1254 1184 1238 0 +21.11(+1.73%)
Sep 15, 2008 1215 1254 1193 1217 0 -20.83(-1.68%)
Sep 12, 2008 1233 1259 1220 1238 0 -5.92(-0.48%)
Sep 11, 2008 1238 1256 1215 1244 0 -9.07(-0.72%)
Sep 10, 2008 1274 1285 1240 1253 0 -10.56(-0.84%)
Sep 09, 2008 1285 1302 1255 1264 0 -16.75(-1.31%)
Sep 08, 2008 1290 1313 1260 1280 0 +13.54(+1.07%)
Sep 05, 2008 1265 1282 1245 1267 0 -2.47(-0.19%)
Sep 04, 2008 1291 1301 1256 1269 0 -25.42(-1.96%)
Sep 03, 2008 1299 1315 1280 1295 0 -5.15(-0.40%)
Sep 02, 2008 1316 1326 1286 1300 0 -6.84(-0.52%)
Sep 01, 2008 1321 1331 1292 1307 0 +0.00(+0.00%)
Aug 29, 2008 1321 1331 1292 1307 0 -19.38(-1.46%)
Aug 28, 2008 1316 1336 1305 1326 0 +6.26(+0.47%)
Aug 27, 2008 1317 1340 1305 1320 0 +3.42(+0.26%)
Aug 26, 2008 1336 1349 1301 1316 0 -19.82(-1.48%)
Aug 25, 2008 1357 1368 1324 1336 0 -19.01(-1.40%)
Aug 22, 2008 1336 1365 1324 1355 0 +22.81(+1.71%)
Aug 21, 2008 1321 1346 1301 1332 0 +9.31(+0.70%)
Aug 20, 2008 1336 1355 1306 1323 0 -15.80(-1.18%)
Aug 19, 2008 1352 1374 1327 1339 0 -27.03(-1.98%)
Aug 18, 2008 1377 1399 1349 1366 0 -18.42(-1.33%)
Aug 15, 2008 1377 1404 1357 1384 0 +21.41(+1.57%)
Aug 14, 2008 1343 1382 1331 1363 0 +3.39(+0.25%)
Aug 13, 2008 1346 1381 1328 1360 0 +10.13(+0.75%)
Aug 12, 2008 1348 1371 1333 1349 0 +3.21(+0.24%)
Aug 11, 2008 1351 1376 1321 1346 0 +6.51(+0.49%)
Aug 08, 2008 1304 1353 1301 1340 0 +27.22(+2.07%)
Aug 07, 2008 1334 1347 1300 1313 0 -31.76(-2.36%)
Aug 06, 2008 1331 1360 1321 1344 0 +13.59(+1.02%)
Aug 05, 2008 1340 1350 1307 1331 0 +5.84(+0.44%)
Aug 04, 2008 1331 1350 1306 1325 0 -4.76(-0.36%)
Aug 01, 2008 1327 1349 1305 1330 0 +4.51(+0.34%)
Jul 31, 2008 1320 1358 1302 1325 0 -7.32(-0.55%)
Jul 30, 2008 1336 1357 1300 1332 0 +0.36(+0.03%)
Jul 29, 2008 1332 1348 1299 1332 0 +12.59(+0.95%)
Jul 28, 2008 1317 1341 1296 1319 0 -3.66(-0.28%)
Jul 25, 2008 1307 1335 1275 1323 0 +27.14(+2.09%)
Jul 24, 2008 1302 1330 1278 1296 0 -15.62(-1.19%)
Jul 23, 2008 1318 1343 1290 1312 0 -10.75(-0.81%)
Jul 22, 2008 1288 1343 1279 1322 0 +22.64(+1.74%)
Jul 21, 2008 1311 1335 1281 1300 0 -8.30(-0.63%)
Jul 18, 2008 1308 1334 1283 1308 0 -3.41(-0.26%)
Jul 17, 2008 1316 1336 1284 1311 0 -0.52(-0.04%)
Jul 16, 2008 1293 1326 1278 1312 0 +17.13(+1.32%)
Jul 15, 2008 1277 1315 1258 1295 0 +11.86(+0.92%)
Jul 14, 2008 1296 1312 1272 1283 0 -4.03(-0.31%)
Jul 11, 2008 1269 1300 1251 1287 0 +9.00(+0.70%)
Jul 10, 2008 1265 1296 1249 1278 0 +3.46(+0.27%)
Jul 09, 2008 1277 1298 1260 1275 0 -7.13(-0.56%)
Jul 08, 2008 1232 1296 1224 1282 0 +53.65(+4.37%)
Jul 07, 2008 1236 1251 1206 1228 0 -7.35(-0.59%)
Jul 04, 2008 1246 1260 1222 1235 0 +0.00(+0.00%)
Jul 03, 2008 1246 1260 1222 1235 0 +2.98(+0.24%)
Jul 02, 2008 1234 1264 1216 1232 0 +4.36(+0.36%)
Jul 01, 2008 1229 1247 1203 1228 0 -7.27(-0.59%)
Jun 30, 2008 1256 1281 1226 1235 0 -12.46(-1.00%)
Jun 27, 2008 1252 1270 1231 1248 0 -4.25(-0.34%)
Jun 26, 2008 1259 1278 1237 1252 0 -26.62(-2.08%)
Jun 25, 2008 1266 1294 1255 1279 0 +24.16(+1.93%)
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.