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 (%)
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%)
Oct 01, 2009 1412 1426 1382 1389 0 -16.82(-1.20%)
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%)
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.