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 (%)
Sep 30, 2009 1405 1422 1377 1406 0 -0.34(-0.02%)
Sep 29, 2009 1374 1428 1381 1407 0 +10.68(+0.77%)
Sep 28, 2009 1364 1411 1365 1396 0 +24.72(+1.80%)
Sep 25, 2009 1371 1391 1357 1371 0 -14.81(-1.07%)
Sep 24, 2009 1380 1416 1365 1386 0 -15.17(-1.08%)
Sep 23, 2009 1395 1430 1384 1401 0 +1.85(+0.13%)
Sep 22, 2009 1387 1414 1382 1399 0 +7.34(+0.53%)
Sep 21, 2009 1351 1402 1364 1392 0 +9.82(+0.71%)
Sep 18, 2009 1385 1398 1368 1382 0 +8.04(+0.59%)
Sep 17, 2009 1365 1397 1350 1374 0 -1.23(-0.09%)
Sep 16, 2009 1354 1386 1349 1375 0 +20.32(+1.50%)
Sep 15, 2009 1336 1377 1327 1355 0 -1.61(-0.12%)
Sep 14, 2009 1296 1386 1298 1357 0 +80.07(+6.27%)
Sep 11, 2009 1282 1307 1263 1277 0 -14.53(-1.13%)
Sep 10, 2009 1262 1304 1253 1291 0 +23.54(+1.86%)
Sep 09, 2009 1239 1278 1242 1268 0 +19.20(+1.54%)
Sep 08, 2009 1231 1276 1218 1248 0 +16.01(+1.30%)
Sep 04, 2009 1232 1232 1232 0 +32.87(+2.74%)
Sep 03, 2009 1191 1217 1181 1199 0 +1.08(+0.09%)
Sep 02, 2009 1191 1213 1184 1198 0 +3.83(+0.32%)
Sep 01, 2009 1191 1232 1180 1195 0 -15.09(-1.25%)
Aug 31, 2009 1193 1218 1184 1210 0 -7.49(-0.62%)
Aug 28, 2009 1215 1237 1203 1217 0 -1.89(-0.16%)
Aug 27, 2009 1214 1230 1191 1219 0 -1.34(-0.11%)
Aug 26, 2009 1221 1241 1205 1220 0 -13.79(-1.12%)
Aug 25, 2009 1223 1250 1216 1234 0 +8.71(+0.71%)
Aug 24, 2009 1213 1244 1212 1225 0 +4.14(+0.34%)
Aug 21, 2009 1206 1234 1195 1221 0 +12.66(+1.05%)
Aug 20, 2009 1181 1222 1179 1209 0 +15.76(+1.32%)
Aug 19, 2009 1165 1202 1159 1193 0 +7.31(+0.62%)
Aug 18, 2009 1178 1202 1161 1186 0 +24.70(+2.13%)
Aug 17, 2009 1169 1183 1145 1161 0 -20.73(-1.75%)
Aug 14, 2009 1170 1203 1157 1182 0 -10.28(-0.86%)
Aug 13, 2009 1194 1207 1166 1192 0 +1.35(+0.11%)
Aug 12, 2009 1170 1204 1169 1191 0 +12.06(+1.02%)
Aug 11, 2009 1174 1193 1159 1178 0 -7.78(-0.66%)
Aug 10, 2009 1170 1199 1160 1186 0 +12.21(+1.04%)
Aug 07, 2009 1179 1196 1155 1174 0 +5.02(+0.43%)
Aug 06, 2009 1192 1212 1162 1169 0 -21.23(-1.78%)
Aug 05, 2009 1199 1214 1174 1190 0 -16.60(-1.38%)
Aug 04, 2009 1201 1223 1189 1207 0 -1.46(-0.12%)
Aug 03, 2009 1205 1228 1182 1208 0 +25.06(+2.12%)
Jul 31, 2009 1171 1214 1163 1183 0 +6.87(+0.58%)
Jul 30, 2009 1180 1209 1159 1176 0 +6.28(+0.54%)
Jul 29, 2009 1174 1185 1150 1170 0 -10.38(-0.88%)
Jul 28, 2009 1180 1205 1160 1180 0 -19.90(-1.66%)
Jul 27, 2009 1186 1213 1162 1200 0 +45.64(+3.95%)
Jul 25, 2009 1134 1166 1128 1155 0 +0.48(+0.04%)
Jul 24, 2009 1134 1166 1127 1154 0 +10.87(+0.95%)
Jul 23, 2009 1101 1161 1112 1143 0 +27.24(+2.44%)
Jul 22, 2009 1102 1136 1097 1116 0 -3.06(-0.27%)
Jul 21, 2009 1105 1133 1095 1119 0 +7.90(+0.71%)
Jul 20, 2009 1090 1124 1078 1111 0 +3.64(+0.33%)
Jul 17, 2009 1098 1124 1070 1108 0 -10.69(-0.96%)
Jul 16, 2009 1092 1132 1097 1118 0 +5.79(+0.52%)
Jul 15, 2009 1099 1122 1084 1113 0 +24.22(+2.23%)
Jul 14, 2009 1067 1099 1061 1088 0 +16.92(+1.58%)
Jul 13, 2009 1050 1082 1041 1071 0 +20.75(+1.97%)
Jul 10, 2009 1049 1075 1035 1051 0 +3.54(+0.34%)
Jul 09, 2009 1052 1066 1038 1047 0 -4.60(-0.44%)
Jul 08, 2009 1056 1069 1037 1052 0 -4.04(-0.38%)
Jul 07, 2009 1055 1078 1043 1056 0 -11.15(-1.05%)
Jul 06, 2009 1063 1080 1043 1067 0 -2.15(-0.20%)
Jul 02, 2009 1066 1082 1050 1069 0 -16.94(-1.56%)
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.