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 (%)
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%)
Apr 02, 2018 4763 4839 4706 4718 0 -57.97(-1.21%)
Mar 29, 2018 4776 4776 4776 4776 0 -38.62(-0.80%)
Mar 28, 2018 4721 4856 4714 4814 0 +96.84(+2.05%)
Mar 27, 2018 4709 4763 4629 4717 0 +17.48(+0.37%)
Mar 26, 2018 4725 4753 4635 4700 0 +30.25(+0.65%)
Mar 23, 2018 4706 4786 4643 4670 0 -19.25(-0.41%)
Mar 22, 2018 4694 4799 4682 4689 0 -30.72(-0.65%)
Mar 21, 2018 4694 4752 4644 4720 0 +28.05(+0.60%)
Mar 20, 2018 4815 4829 4681 4692 0 -114.90(-2.39%)
Mar 19, 2018 4928 4948 4798 4807 0 -132.63(-2.69%)
Mar 16, 2018 4876 4986 4835 4939 0 +65.82(+1.35%)
Mar 15, 2018 4899 4938 4841 4873 0 -21.51(-0.44%)
Mar 14, 2018 4861 4928 4845 4895 0 +65.30(+1.35%)
Mar 13, 2018 4888 4909 4808 4830 0 -36.13(-0.74%)
Mar 12, 2018 4937 4943 4836 4866 0 -26.48(-0.54%)
Mar 09, 2018 4905 4965 4853 4892 0 +34.31(+0.71%)
Mar 08, 2018 4849 4909 4807 4858 0 +7.49(+0.15%)
Mar 07, 2018 4852 4880 4850 4850 0 +38.64(+0.80%)
Mar 06, 2018 4829 4861 4714 4812 0 +2.19(+0.05%)
Mar 05, 2018 4706 4837 4670 4810 0 +94.64(+2.01%)
Mar 02, 2018 4519 4720 4495 4715 0 +161.51(+3.55%)
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.