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 (%)
Dec 31, 2009 1519 1519 1519 0 +1.44(+0.09%)
Dec 30, 2009 1507 1528 1503 1518 0 -0.27(-0.02%)
Dec 29, 2009 1520 1539 1512 1518 0 -9.40(-0.62%)
Dec 28, 2009 1522 1550 1516 1528 0 +2.74(+0.18%)
Dec 24, 2009 1506 1534 1508 1525 0 +14.61(+0.97%)
Dec 23, 2009 1500 1526 1495 1510 0 +4.94(+0.33%)
Dec 22, 2009 1495 1515 1487 1505 0 +10.17(+0.68%)
Dec 21, 2009 1480 1511 1473 1495 0 +17.06(+1.15%)
Dec 18, 2009 1467 1496 1449 1478 0 +10.98(+0.75%)
Dec 17, 2009 1459 1487 1444 1467 0 -19.02(-1.28%)
Dec 16, 2009 1487 1513 1474 1486 0 -18.00(-1.20%)
Dec 15, 2009 1503 1532 1492 1504 0 -16.20(-1.07%)
Dec 14, 2009 1513 1530 1497 1520 0 +17.83(+1.19%)
Dec 11, 2009 1509 1524 1487 1503 0 -9.40(-0.62%)
Dec 10, 2009 1506 1533 1497 1512 0 +6.78(+0.45%)
Dec 09, 2009 1509 1523 1484 1505 0 -6.56(-0.43%)
Dec 08, 2009 1500 1530 1487 1512 0 +5.28(+0.35%)
Dec 07, 2009 1498 1525 1491 1506 0 +1.95(+0.13%)
Dec 04, 2009 1503 1532 1483 1505 0 +12.21(+0.82%)
Dec 03, 2009 1498 1528 1483 1492 0 -15.58(-1.03%)
Dec 02, 2009 1508 1537 1492 1508 0 -9.43(-0.62%)
Dec 01, 2009 1488 1531 1487 1517 0 +21.85(+1.46%)
Nov 30, 2009 1505 1524 1470 1495 0 -6.86(-0.46%)
Nov 27, 2009 1471 1520 1477 1502 0 -18.35(-1.21%)
Nov 25, 2009 1521 1521 1521 0 -1.27(-0.08%)
Nov 24, 2009 1507 1536 1493 1522 0 +6.54(+0.43%)
Nov 23, 2009 1506 1544 1497 1515 0 +21.25(+1.42%)
Nov 20, 2009 1485 1508 1471 1494 0 -4.39(-0.29%)
Nov 19, 2009 1484 1516 1464 1499 0 +1.30(+0.09%)
Nov 18, 2009 1497 1507 1467 1497 0 +1.56(+0.10%)
Nov 17, 2009 1470 1510 1472 1496 0 +7.90(+0.53%)
Nov 16, 2009 1458 1506 1456 1488 0 +14.11(+0.96%)
Nov 13, 2009 1450 1487 1444 1474 0 +15.62(+1.07%)
Nov 12, 2009 1442 1482 1435 1458 0 +9.34(+0.64%)
Nov 11, 2009 1438 1463 1423 1449 0 +9.77(+0.68%)
Nov 10, 2009 1431 1463 1402 1439 0 -20.69(-1.42%)
Nov 09, 2009 1448 1474 1439 1460 0 +16.29(+1.13%)
Nov 06, 2009 1419 1452 1407 1443 0 +15.57(+1.09%)
Nov 05, 2009 1385 1432 1382 1428 0 +49.46(+3.59%)
Nov 04, 2009 1393 1417 1371 1378 0 -11.58(-0.83%)
Nov 03, 2009 1361 1397 1350 1390 0 +15.43(+1.12%)
Nov 02, 2009 1374 1395 1337 1374 0 +14.93(+1.10%)
Oct 30, 2009 1369 1407 1335 1360 0 -29.06(-2.09%)
Oct 29, 2009 1357 1405 1357 1389 0 +26.25(+1.93%)
Oct 28, 2009 1389 1415 1350 1362 0 -52.32(-3.70%)
Oct 27, 2009 1409 1443 1399 1415 0 -8.39(-0.59%)
Oct 26, 2009 1429 1468 1415 1423 0 -13.82(-0.96%)
Oct 23, 2009 1427 1457 1417 1437 0 -8.61(-0.60%)
Oct 22, 2009 1430 1463 1421 1445 0 -2.16(-0.15%)
Oct 21, 2009 1451 1490 1440 1448 0 -19.33(-1.32%)
Oct 20, 2009 1451 1496 1450 1467 0 -17.45(-1.18%)
Oct 19, 2009 1471 1511 1464 1484 0 +9.82(+0.67%)
Oct 16, 2009 1467 1506 1464 1475 0 -18.18(-1.22%)
Oct 15, 2009 1469 1502 1473 1493 0 -3.48(-0.23%)
Oct 14, 2009 1460 1506 1461 1496 0 +23.35(+1.59%)
Oct 13, 2009 1442 1483 1448 1473 0 +8.18(+0.56%)
Oct 12, 2009 1473 1484 1454 1465 0 -5.99(-0.41%)
Oct 09, 2009 1452 1483 1440 1471 0 +19.29(+1.33%)
Oct 08, 2009 1444 1472 1435 1451 0 +7.33(+0.51%)
Oct 07, 2009 1436 1459 1409 1444 0 +1.01(+0.07%)
Oct 06, 2009 1413 1458 1414 1443 0 +24.28(+1.71%)
Oct 05, 2009 1385 1430 1386 1419 0 +27.89(+2.01%)
Oct 02, 2009 1378 1408 1359 1391 0 +1.51(+0.11%)
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.