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 30, 2010 1670 1714 1664 1683 0 +6.03(+0.36%)
Jun 29, 2010 1673 1712 1651 1677 0 -23.84(-1.40%)
Jun 25, 2010 1667 1714 1650 1701 0 +39.90(+2.40%)
Jun 24, 2010 1656 1689 1639 1661 0 -16.43(-0.98%)
Jun 23, 2010 1687 1717 1659 1678 0 -13.20(-0.78%)
Jun 22, 2010 1717 1743 1686 1691 0 -20.54(-1.20%)
Jun 21, 2010 1712 1753 1695 1712 0 +7.48(+0.44%)
Jun 18, 2010 1713 1738 1691 1704 0 -9.24(-0.54%)
Jun 17, 2010 1708 1731 1694 1713 0 +0.82(+0.05%)
Jun 16, 2010 1721 1742 1698 1712 0 -30.92(-1.77%)
Jun 15, 2010 1710 1749 1698 1743 0 +38.39(+2.25%)
Jun 14, 2010 1704 1730 1688 1705 0 +8.47(+0.50%)
Jun 11, 2010 1669 1715 1659 1696 0 +11.88(+0.71%)
Jun 10, 2010 1657 1692 1646 1685 0 +41.37(+2.52%)
Jun 09, 2010 1623 1680 1614 1643 0 +18.71(+1.15%)
Jun 08, 2010 1623 1656 1572 1625 0 +2.55(+0.16%)
Jun 07, 2010 1650 1677 1617 1622 0 -33.88(-2.05%)
Jun 04, 2010 1671 1712 1644 1656 0 -64.47(-3.75%)
Jun 03, 2010 1684 1733 1674 1720 0 +36.04(+2.14%)
Jun 02, 2010 1652 1697 1642 1684 0 +37.24(+2.26%)
Jun 01, 2010 1668 1714 1645 1647 0 -64.30(-3.76%)
May 28, 2010 1711 1711 1711 0 -17.00(-0.98%)
May 27, 2010 1720 1766 1691 1728 0 +24.73(+1.45%)
May 26, 2010 1681 1761 1678 1704 0 +23.26(+1.38%)
May 25, 2010 1633 1687 1593 1680 0 +0.80(+0.05%)
May 24, 2010 1706 1729 1674 1680 0 -37.71(-2.20%)
May 21, 2010 1643 1734 1610 1717 0 +53.37(+3.21%)
May 20, 2010 1652 1721 1641 1664 0 -70.86(-4.08%)
May 19, 2010 1737 1769 1709 1735 0 -14.27(-0.82%)
May 18, 2010 1781 1806 1740 1749 0 -24.00(-1.35%)
May 17, 2010 1774 1804 1735 1773 0 +0.10(+0.01%)
May 14, 2010 1794 1814 1751 1773 0 -32.19(-1.78%)
May 13, 2010 1844 1865 1784 1805 0 -53.55(-2.88%)
May 12, 2010 1822 1869 1821 1859 0 +33.11(+1.81%)
May 11, 2010 1820 1856 1774 1826 0 -2.95(-0.16%)
May 10, 2010 1816 1862 1786 1829 0 +73.17(+4.17%)
May 07, 2010 1801 1826 1732 1755 0 -48.78(-2.70%)
May 06, 2010 1868 1890 1686 1804 0 -73.15(-3.90%)
May 05, 2010 1882 1907 1839 1877 0 -28.55(-1.50%)
May 04, 2010 1907 1931 1877 1906 0 -17.86(-0.93%)
May 03, 2010 1881 1948 1869 1924 0 +30.95(+1.64%)
Apr 30, 2010 1922 1952 1884 1893 0 -33.52(-1.74%)
Apr 29, 2010 1856 1951 1842 1926 0 +81.21(+4.40%)
Apr 28, 2010 1832 1860 1814 1845 0 +21.54(+1.18%)
Apr 27, 2010 1869 1896 1799 1824 0 -109.91(-5.68%)
Apr 26, 2010 1926 1956 1919 1933 0 -7.22(-0.37%)
Apr 23, 2010 1919 1951 1900 1941 0 +24.13(+1.26%)
Apr 22, 2010 1893 1932 1875 1917 0 +9.28(+0.49%)
Apr 21, 2010 1908 1926 1882 1907 0 -7.83(-0.41%)
Apr 20, 2010 1918 1932 1890 1915 0 +2.55(+0.13%)
Apr 19, 2010 1931 1950 1894 1913 0 -30.87(-1.59%)
Apr 16, 2010 1987 2001 1930 1943 0 -45.33(-2.28%)
Apr 15, 2010 1957 2006 1951 1989 0 +25.54(+1.30%)
Apr 14, 2010 1931 1978 1924 1963 0 +33.93(+1.76%)
Apr 13, 2010 1916 1942 1904 1929 0 +11.20(+0.58%)
Apr 12, 2010 1908 1929 1892 1918 0 +9.22(+0.48%)
Apr 09, 2010 1899 1917 1885 1909 0 +7.87(+0.41%)
Apr 08, 2010 1898 1915 1874 1901 0 -7.99(-0.42%)
Apr 07, 2010 1926 1940 1890 1909 0 -24.03(-1.24%)
Apr 06, 2010 1930 1949 1910 1933 0 -8.55(-0.44%)
Apr 05, 2010 1886 1955 1879 1942 0 +59.22(+3.15%)
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.