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 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%)
May 01, 2018 4893 4927 4791 4911 0 +19.34(+0.40%)
Apr 30, 2018 5013 5022 4880 4891 0 -110.09(-2.20%)
Apr 27, 2018 5051 5119 4970 5001 0 -44.55(-0.88%)
Apr 26, 2018 5118 5162 5021 5046 0 -72.85(-1.42%)
Apr 25, 2018 4865 5207 4844 5119 0 +346.65(+7.26%)
Apr 24, 2018 4717 4802 4709 4772 0 +44.85(+0.95%)
Apr 23, 2018 4831 4848 4710 4727 0 -105.81(-2.19%)
Apr 20, 2018 4832 4882 4790 4833 0 -26.01(-0.54%)
Apr 19, 2018 4909 4922 4814 4859 0 -49.58(-1.01%)
Apr 18, 2018 4958 4989 4896 4909 0 -32.03(-0.65%)
Apr 17, 2018 4956 4997 4900 4941 0 +4.52(+0.09%)
Apr 16, 2018 4869 4975 4835 4936 0 +99.00(+2.05%)
Apr 13, 2018 4874 4890 4810 4837 0 -18.55(-0.38%)
Apr 12, 2018 4940 4950 4855 4856 0 -67.28(-1.37%)
Apr 11, 2018 4900 4975 4880 4923 0 +2.34(+0.05%)
Apr 10, 2018 4951 4980 4874 4921 0 +32.71(+0.67%)
Apr 09, 2018 4929 4957 4856 4888 0 -9.99(-0.20%)
Apr 06, 2018 4963 5026 4860 4898 0 -86.10(-1.73%)
Apr 05, 2018 4995 5030 4942 4984 0 +22.74(+0.46%)
Apr 04, 2018 4855 4976 4817 4961 0 +72.03(+1.47%)
Apr 03, 2018 4745 4894 4705 4889 0 +171.65(+3.64%)
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.