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 31, 2011 2246 2305 2226 2253 0 -104.67(-4.44%)
Oct 28, 2011 2391 2416 2337 2357 0 -7.63(-0.32%)
Oct 27, 2011 2478 2498 2345 2365 0 -29.10(-1.22%)
Oct 26, 2011 2389 2420 2352 2394 0 +34.82(+1.48%)
Oct 25, 2011 2421 2442 2353 2359 0 -71.72(-2.95%)
Oct 24, 2011 2362 2445 2364 2431 0 +76.48(+3.25%)
Oct 21, 2011 2353 2375 2323 2354 0 +30.99(+1.33%)
Oct 20, 2011 2324 2357 2290 2323 0 +2.62(+0.11%)
Oct 19, 2011 2354 2373 2303 2321 0 -30.62(-1.30%)
Oct 18, 2011 2324 2367 2305 2351 0 +24.99(+1.07%)
Oct 17, 2011 2352 2378 2312 2326 0 -29.21(-1.24%)
Oct 14, 2011 2371 2379 2331 2356 0 +6.41(+0.27%)
Oct 13, 2011 2315 2361 2312 2349 0 +6.42(+0.27%)
Oct 12, 2011 2355 2389 2315 2343 0 +2.63(+0.11%)
Oct 11, 2011 2312 2368 2308 2340 0 +12.48(+0.54%)
Oct 10, 2011 2292 2354 2289 2328 0 +78.96(+3.51%)
Oct 07, 2011 2292 2300 2237 2249 0 -47.41(-2.06%)
Oct 06, 2011 2238 2299 2226 2296 0 +65.15(+2.92%)
Oct 05, 2011 2210 2258 2182 2231 0 +31.05(+1.41%)
Oct 04, 2011 2146 2208 2096 2200 0 +46.43(+2.16%)
Oct 03, 2011 2257 2288 2132 2153 0 -116.98(-5.15%)
Sep 30, 2011 2264 2325 2248 2270 0 -22.55(-0.98%)
Sep 29, 2011 2287 2312 2247 2293 0 +44.99(+2.00%)
Sep 28, 2011 2301 2347 2241 2248 0 -37.25(-1.63%)
Sep 27, 2011 2263 2354 2254 2285 0 +65.75(+2.96%)
Sep 26, 2011 2213 2239 2165 2220 0 +22.22(+1.01%)
Sep 23, 2011 2157 2215 2143 2197 0 +34.47(+1.59%)
Sep 22, 2011 2151 2192 2113 2163 0 -50.34(-2.27%)
Sep 21, 2011 2271 2304 2210 2213 0 -46.94(-2.08%)
Sep 20, 2011 2280 2329 2248 2260 0 -7.56(-0.33%)
Sep 19, 2011 2242 2289 2209 2268 0 -13.85(-0.61%)
Sep 16, 2011 2255 2296 2245 2282 0 +35.77(+1.59%)
Sep 15, 2011 2231 2257 2189 2246 0 +32.79(+1.48%)
Sep 14, 2011 2165 2240 2134 2213 0 +66.25(+3.09%)
Sep 13, 2011 2139 2181 2118 2147 0 -1.78(-0.08%)
Sep 12, 2011 2102 2155 2083 2148 0 -4.67(-0.22%)
Sep 09, 2011 2190 2219 2129 2153 0 -66.04(-2.98%)
Sep 08, 2011 2204 2269 2177 2219 0 -10.21(-0.46%)
Sep 07, 2011 2188 2247 2155 2229 0 +74.84(+3.47%)
Sep 06, 2011 2083 2180 2065 2155 0 +4.69(+0.22%)
Sep 02, 2011 2150 2150 2150 0 -73.56(-3.31%)
Sep 01, 2011 2257 2291 2214 2223 0 -43.90(-1.94%)
Aug 31, 2011 2305 2327 2242 2267 0 -31.20(-1.36%)
Aug 30, 2011 2241 2324 2232 2299 0 +47.84(+2.13%)
Aug 29, 2011 2212 2264 2186 2251 0 +56.76(+2.59%)
Aug 26, 2011 2145 2220 2102 2194 0 +20.83(+0.96%)
Aug 25, 2011 2230 2241 2147 2173 0 -60.20(-2.70%)
Aug 24, 2011 2160 2248 2138 2233 0 +58.59(+2.69%)
Aug 23, 2011 2081 2182 2064 2175 0 +104.52(+5.05%)
Aug 22, 2011 2104 2125 2043 2070 0 +20.48(+1.00%)
Aug 19, 2011 2020 2095 2014 2050 0 -0.82(-0.04%)
Aug 18, 2011 2093 2121 2030 2051 0 -78.93(-3.71%)
Aug 17, 2011 2113 2171 2107 2129 0 +6.75(+0.32%)
Aug 16, 2011 2002 2157 1964 2123 0 -1.08(-0.05%)
Aug 15, 2011 2116 2164 2091 2124 0 +24.40(+1.16%)
Aug 12, 2011 2089 2143 2069 2099 0 +3.89(+0.19%)
Aug 11, 2011 2022 2129 2000 2096 0 +86.58(+4.31%)
Aug 10, 2011 2019 2079 1974 2009 0 -66.95(-3.23%)
Aug 09, 2011 2004 2096 1899 2076 0 +142.44(+7.37%)
Aug 08, 2011 1996 2038 1897 1933 0 -123.52(-6.01%)
Aug 05, 2011 2121 2134 1972 2057 0 -46.91(-2.23%)
Aug 04, 2011 2183 2203 2095 2104 0 -111.53(-5.03%)
Aug 03, 2011 2169 2232 2077 2215 0 +45.91(+2.12%)
Aug 02, 2011 2239 2269 2165 2169 0 -87.13(-3.86%)
Aug 01, 2011 2300 2320 2212 2257 0 -31.21(-1.36%)
Jul 29, 2011 2287 2324 2253 2288 0 -18.26(-0.79%)
Jul 28, 2011 2308 2352 2287 2306 0 -11.06(-0.48%)
Jul 27, 2011 2378 2391 2301 2317 0 -68.90(-2.89%)
Jul 26, 2011 2380 2404 2372 2386 0 +6.04(+0.25%)
Jul 25, 2011 2377 2413 2364 2380 0 -13.85(-0.58%)
Jul 22, 2011 2387 2410 2376 2394 0 -0.32(-0.01%)
Jul 21, 2011 2366 2406 2354 2394 0 +42.42(+1.80%)
Jul 20, 2011 2374 2385 2336 2352 0 -14.47(-0.61%)
Jul 19, 2011 2330 2379 2327 2366 0 +52.05(+2.25%)
Jul 18, 2011 2325 2347 2291 2314 0 -24.42(-1.04%)
Jul 15, 2011 2360 2373 2318 2339 0 -13.61(-0.58%)
Jul 14, 2011 2341 2386 2336 2352 0 -1.77(-0.08%)
Jul 13, 2011 2323 2392 2315 2354 0 +43.67(+1.89%)
Jul 12, 2011 2301 2336 2291 2310 0 -1.11(-0.05%)
Jul 11, 2011 2318 2339 2284 2311 0 -33.84(-1.44%)
Jul 08, 2011 2322 2361 2313 2345 0 -4.58(-0.19%)
Jul 07, 2011 2346 2369 2322 2350 0 +13.12(+0.56%)
Jul 06, 2011 2322 2363 2310 2337 0 +50.54(+2.21%)
Jul 05, 2011 2276 2300 2264 2286 0 +16.26(+0.72%)
Jul 01, 2011 2270 2270 2270 0 +27.55(+1.23%)
Jun 30, 2011 2226 2260 2216 2242 0 +32.06(+1.45%)
Jun 29, 2011 2191 2223 2177 2210 0 +16.55(+0.75%)
Jun 28, 2011 2178 2208 2170 2194 0 +20.23(+0.93%)
Jun 27, 2011 2158 2196 2146 2174 0 +9.02(+0.42%)
Jun 24, 2011 2159 2195 2146 2164 0 -15.55(-0.71%)
Jun 23, 2011 2158 2198 2122 2180 0 -2.82(-0.13%)
Jun 22, 2011 2180 2203 2172 2183 0 -7.35(-0.34%)
Jun 21, 2011 2153 2206 2153 2190 0 +51.73(+2.42%)
Jun 20, 2011 2141 2161 2097 2138 0 +28.54(+1.35%)
Jun 17, 2011 2119 2139 2101 2110 0 -1.94(-0.09%)
Jun 16, 2011 2103 2130 2064 2112 0 +2.52(+0.12%)
Jun 15, 2011 2110 2138 2086 2109 0 -32.32(-1.51%)
Jun 14, 2011 2117 2160 2110 2142 0 +33.47(+1.59%)
Jun 13, 2011 2101 2135 2091 2108 0 -5.73(-0.27%)
Jun 10, 2011 2135 2143 2106 2114 0 -31.83(-1.48%)
Jun 09, 2011 2137 2169 2122 2146 0 +4.05(+0.19%)
Jun 08, 2011 2173 2192 2135 2142 0 -38.32(-1.76%)
Jun 07, 2011 2142 2200 2135 2180 0 +43.11(+2.02%)
Jun 06, 2011 2162 2182 2130 2137 0 -39.03(-1.79%)
Jun 03, 2011 2168 2214 2166 2176 0 +33.08(+1.54%)
May 24, 2011 2158 2170 2127 2143 0 -12.65(-0.59%)
May 23, 2011 2170 2195 2131 2156 0 -45.58(-2.07%)
May 20, 2011 2221 2239 2189 2201 0 -27.37(-1.23%)
May 19, 2011 2235 2257 2209 2228 0 +1.91(+0.09%)
May 18, 2011 2209 2249 2188 2227 0 +22.35(+1.01%)
May 17, 2011 2203 2226 2180 2204 0 -16.90(-0.76%)
May 16, 2011 2187 2246 2197 2221 0 -11.88(-0.53%)
May 13, 2011 2257 2280 2213 2233 0 -30.90(-1.36%)
May 12, 2011 2229 2272 2209 2264 0 +21.86(+0.98%)
May 11, 2011 2230 2274 2215 2242 0 -18.25(-0.81%)
May 10, 2011 2271 2289 2229 2260 0 -4.81(-0.21%)
May 09, 2011 2238 2294 2229 2265 0 +25.77(+1.15%)
May 06, 2011 2236 2276 2219 2239 0 +15.73(+0.71%)
May 05, 2011 2221 2249 2201 2224 0 -23.82(-1.06%)
May 04, 2011 2272 2307 2228 2247 0 -32.78(-1.44%)
May 03, 2011 2266 2312 2211 2280 0 -33.03(-1.43%)
May 02, 2011 2314 2343 2277 2313 0 -6.75(-0.29%)
Apr 29, 2011 2308 2341 2288 2320 0 +10.18(+0.44%)
Apr 28, 2011 2318 2348 2290 2310 0 -10.64(-0.46%)
Apr 27, 2011 2273 2333 2268 2320 0 +47.99(+2.11%)
Apr 26, 2011 2250 2294 2244 2272 0 +25.63(+1.14%)
Apr 25, 2011 2253 2269 2227 2247 0 -17.60(-0.78%)
Apr 21, 2011 2261 2282 2239 2264 0 +8.81(+0.39%)
Apr 20, 2011 2252 2266 2229 2256 0 +27.01(+1.21%)
Apr 19, 2011 2228 2250 2212 2229 0 +7.46(+0.34%)
Apr 18, 2011 2240 2246 2194 2221 0 -35.44(-1.57%)
Apr 15, 2011 2241 2272 2231 2257 0 +15.42(+0.69%)
Apr 14, 2011 2215 2247 2202 2241 0 +18.72(+0.84%)
Apr 13, 2011 2203 2240 2177 2222 0 +45.88(+2.11%)
Apr 12, 2011 2168 2191 2145 2177 0 +14.30(+0.66%)
Apr 11, 2011 2135 2185 2120 2162 0 +37.28(+1.75%)
Apr 08, 2011 2122 2148 2109 2125 0 +6.45(+0.30%)
Apr 07, 2011 2082 2127 2076 2119 0 +25.33(+1.21%)
Apr 06, 2011 2102 2113 2073 2093 0 +1.87(+0.09%)
Apr 05, 2011 2081 2112 2076 2091 0 +9.45(+0.45%)
Apr 04, 2011 2080 2099 2059 2082 0 -1.30(-0.06%)
Apr 01, 2011 2078 2096 2062 2083 0 +4.89(+0.24%)
Mar 31, 2011 2060 2088 2056 2078 0 +18.82(+0.91%)
Mar 30, 2011 2050 2080 2038 2059 0 +32.40(+1.60%)
Mar 29, 2011 2011 2037 2001 2027 0 +19.81(+0.99%)
Mar 28, 2011 2023 2037 1998 2007 0 -4.91(-0.24%)
Mar 25, 2011 2002 2037 1993 2012 0 +17.63(+0.88%)
Mar 24, 2011 1967 2006 1949 1995 0 +4.53(+0.23%)
Mar 23, 2011 2000 2014 1970 1990 0 -15.35(-0.77%)
Mar 22, 2011 2014 2035 1995 2005 0 -3.58(-0.18%)
Mar 21, 2011 2009 2032 1998 2009 0 +12.87(+0.64%)
Mar 18, 2011 2010 2019 1977 1996 0 +4.24(+0.21%)
Mar 17, 2011 2009 2020 1977 1992 0 +8.06(+0.41%)
Mar 16, 2011 2014 2027 1977 1984 0 -33.15(-1.64%)
Mar 15, 2011 1989 2032 1974 2017 0 -13.37(-0.66%)
Mar 14, 2011 2033 2057 2005 2030 0 -21.95(-1.07%)
Mar 11, 2011 2042 2081 2028 2052 0 +10.63(+0.52%)
Mar 10, 2011 2019 2052 1990 2042 0 -1.71(-0.08%)
Mar 09, 2011 2024 2057 2006 2043 0 +4.22(+0.21%)
Mar 08, 2011 2000 2050 1981 2039 0 +38.49(+1.92%)
Mar 07, 2011 2055 2059 1988 2001 0 -52.78(-2.57%)
Mar 04, 2011 2052 2068 2028 2053 0 -0.64(-0.03%)
Mar 03, 2011 2038 2065 2028 2054 0 +25.56(+1.26%)
Mar 02, 2011 2005 2057 2001 2028 0 +15.18(+0.75%)
Mar 01, 2011 2022 2059 1994 2013 0 -14.30(-0.71%)
Feb 28, 2011 2022 2051 2005 2028 0 +5.07(+0.25%)
Feb 25, 2011 1941 2029 1938 2023 0 +83.75(+4.32%)
Feb 24, 2011 1929 1967 1917 1939 0 -106.40(-5.20%)
Feb 23, 2011 2064 2083 2025 2045 0 -31.75(-1.53%)
Feb 22, 2011 2095 2129 2059 2077 0 -37.37(-1.77%)
Feb 18, 2011 2114 2114 2114 0 +0.18(+0.01%)
Feb 17, 2011 2090 2134 2082 2114 0 +27.88(+1.34%)
Feb 16, 2011 2075 2131 2069 2086 0 +24.98(+1.21%)
Feb 15, 2011 2063 2079 2046 2061 0 -17.36(-0.84%)
Feb 14, 2011 2053 2096 2044 2079 0 +22.52(+1.10%)
Feb 11, 2011 2015 2068 2006 2056 0 +26.28(+1.29%)
Feb 10, 2011 2015 2053 2001 2030 0 -5.43(-0.27%)
Feb 09, 2011 2017 2056 2007 2035 0 -9.56(-0.47%)
Feb 08, 2011 2028 2056 2024 2045 0 +11.53(+0.57%)
Feb 07, 2011 2025 2060 2017 2033 0 +0.25(+0.01%)
Feb 04, 2011 2026 2047 2014 2033 0 +7.13(+0.35%)
Feb 03, 2011 2032 2050 1998 2026 0 -23.38(-1.14%)
Feb 02, 2011 2065 2086 2034 2049 0 -32.66(-1.57%)
Feb 01, 2011 2027 2098 2017 2082 0 +33.73(+1.65%)
Jan 31, 2011 2038 2068 2003 2048 0 -1.58(-0.08%)
Jan 28, 2011 2089 2106 2041 2050 0 -42.64(-2.04%)
Jan 27, 2011 2074 2109 2068 2092 0 +2.48(+0.12%)
Jan 26, 2011 2087 2109 2071 2090 0 +5.09(+0.24%)
Jan 25, 2011 2024 2091 2018 2085 0 +48.12(+2.36%)
Jan 24, 2011 2009 2064 2005 2037 0 +23.97(+1.19%)
Jan 21, 2011 2036 2057 1999 2013 0 -17.11(-0.84%)
Jan 20, 2011 1970 2076 1971 2030 0 +60.82(+3.09%)
Jan 19, 2011 2003 2018 1957 1969 0 -42.45(-2.11%)
Jan 18, 2011 2009 2042 1981 2012 0 +0.20(+0.01%)
Jan 14, 2011 2011 2011 2011 0 -3.88(-0.19%)
Jan 13, 2011 2010 2030 1994 2015 0 -3.98(-0.20%)
Jan 12, 2011 2037 2059 2010 2019 0 -16.56(-0.81%)
Jan 11, 2011 2038 2062 2019 2036 0 +2.37(+0.12%)
Jan 10, 2011 1986 2052 1976 2033 0 +39.90(+2.00%)
Jan 07, 2011 1997 2011 1967 1993 0 -11.09(-0.55%)
Jan 06, 2011 1975 2045 1949 2005 0 +25.98(+1.31%)
Jan 05, 2011 1966 2000 1948 1979 0 +0.59(+0.03%)
Jan 04, 2011 1999 2010 1947 1978 0 -66.18(-3.24%)
Jan 03, 2011 1911 2079 2028 2044 0 +18.60(+0.92%)
Dec 31, 2010 2026 2053 2012 2026 0 -7.09(-0.35%)
Dec 30, 2010 2048 2067 2023 2033 0 -33.27(-1.61%)
Dec 29, 2010 2063 2087 2036 2066 0 +5.40(+0.26%)
Dec 28, 2010 2077 2095 2047 2061 0 -19.19(-0.92%)
Dec 27, 2010 2068 2099 2049 2080 0 +7.76(+0.37%)
Dec 23, 2010 2070 2091 2056 2072 0 -1.75(-0.08%)
Dec 22, 2010 2083 2103 2055 2074 0 -11.40(-0.55%)
Dec 21, 2010 2088 2126 2063 2085 0 -0.59(-0.03%)
Dec 20, 2010 2100 2116 2073 2086 0 -14.68(-0.70%)
Dec 17, 2010 2097 2128 2078 2100 0 -5.27(-0.25%)
Dec 16, 2010 2053 2113 2052 2106 0 +43.07(+2.09%)
Dec 15, 2010 2029 2090 2024 2063 0 +23.82(+1.17%)
Dec 14, 2010 2030 2056 2016 2039 0 +4.00(+0.20%)
Dec 10, 2010 2030 2051 2005 2035 0 -2.78(-0.14%)
Dec 09, 2010 2032 2067 2015 2038 0 +14.20(+0.70%)
Dec 08, 2010 1989 2039 1989 2023 0 +11.99(+0.60%)
Dec 07, 2010 2017 2034 1998 2011 0 +5.29(+0.26%)
Dec 06, 2010 1998 2023 1985 2006 0 +7.77(+0.39%)
Dec 03, 2010 1971 2018 1959 1998 0 +22.79(+1.15%)
Dec 02, 2010 1950 1991 1930 1975 0 +24.80(+1.27%)
Dec 01, 2010 1953 1978 1935 1951 0 +21.17(+1.10%)
Nov 30, 2010 1929 1942 1906 1930 0 -18.30(-0.94%)
Nov 29, 2010 1962 1981 1928 1948 0 -30.00(-1.52%)
Nov 26, 2010 1982 1996 1968 1978 0 -17.27(-0.87%)
Nov 24, 2010 1978 1995 1995 1995 0 +32.07(+1.63%)
Nov 23, 2010 1963 1979 1940 1963 0 -19.79(-1.00%)
Nov 22, 2010 1956 1999 1942 1983 0 +47.05(+2.43%)
Nov 19, 2010 1931 1953 1901 1936 0 +6.88(+0.36%)
Nov 18, 2010 1921 1964 1912 1929 0 +23.43(+1.23%)
Nov 17, 2010 1904 1924 1886 1905 0 +12.40(+0.66%)
Nov 16, 2010 1895 1919 1878 1893 0 -17.45(-0.91%)
Nov 15, 2010 1906 1927 1890 1910 0 +10.25(+0.54%)
Nov 12, 2010 1908 1932 1878 1900 0 -28.23(-1.46%)
Nov 11, 2010 1890 1943 1876 1928 0 +19.46(+1.02%)
Nov 10, 2010 1887 1992 1859 1909 0 +21.50(+1.14%)
Nov 09, 2010 1956 1982 1850 1888 0 -62.39(-3.20%)
Nov 08, 2010 1949 1971 1932 1950 0 -10.21(-0.52%)
Nov 05, 2010 1961 1981 1928 1960 0 -13.08(-0.66%)
Nov 04, 2010 1967 1999 1929 1973 0 +15.55(+0.79%)
Nov 03, 2010 1980 2000 1928 1958 0 -42.08(-2.10%)
Nov 02, 2010 2016 2046 1985 2000 0 -3.25(-0.16%)
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.