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, 2012 2828 2828 2828 0 +54.90(+1.98%)
Dec 28, 2012 2784 2812 2765 2773 0 -30.16(-1.08%)
Dec 27, 2012 2809 2842 2768 2803 0 +7.71(+0.28%)
Dec 26, 2012 2834 2841 2780 2795 0 -34.07(-1.20%)
Dec 24, 2012 2829 2829 2829 0 -104.11(-3.55%)
Dec 21, 2012 2762 2954 2896 2933 0 -26.92(-0.91%)
Dec 20, 2012 2785 2978 2926 2960 0 +6.02(+0.20%)
Dec 19, 2012 2804 2997 2938 2954 0 -19.44(-0.65%)
Dec 18, 2012 2779 2985 2925 2974 0 +32.07(+1.09%)
Dec 17, 2012 2781 2981 2921 2942 0 -16.05(-0.54%)
Dec 14, 2012 2959 2981 2934 2958 0 -15.65(-0.53%)
Dec 13, 2012 3039 3066 2963 2973 0 -16.81(-0.56%)
Dec 12, 2012 3012 3021 2962 2990 0 -16.86(-0.56%)
Dec 11, 2012 3012 3030 2973 3007 0 +17.53(+0.59%)
Dec 10, 2012 2952 3002 2936 2989 0 +36.92(+1.25%)
Dec 07, 2012 2970 2978 2935 2952 0 -13.74(-0.46%)
Dec 06, 2012 2994 3005 2953 2966 0 -39.73(-1.32%)
Dec 05, 2012 3014 3028 2980 3006 0 -1.28(-0.04%)
Dec 04, 2012 2976 3032 2956 3007 0 +5.67(+0.19%)
Nov 30, 2012 2977 3009 2970 3002 0 +27.43(+0.92%)
Nov 29, 2012 2974 3002 2938 2974 0 +13.42(+0.45%)
Nov 28, 2012 2941 2973 2899 2961 0 +10.67(+0.36%)
Nov 27, 2012 2961 2977 2920 2950 0 -18.29(-0.62%)
Nov 26, 2012 2983 3001 2945 2968 0 -11.93(-0.40%)
Nov 24, 2012 2957 2989 2943 2980 0 -4.91(-0.16%)
Nov 23, 2012 2957 2989 2943 2985 0 +28.99(+0.98%)
Nov 21, 2012 2956 2956 2956 0 +2.62(+0.09%)
Nov 20, 2012 2918 2964 2895 2954 0 +24.56(+0.84%)
Nov 19, 2012 2951 2971 2890 2929 0 +3.63(+0.12%)
Nov 16, 2012 2900 2952 2878 2925 0 +63.48(+2.22%)
Nov 15, 2012 2873 2901 2838 2862 0 -14.99(-0.52%)
Nov 14, 2012 2932 2954 2859 2877 0 -52.48(-1.79%)
Nov 13, 2012 2944 2967 2914 2929 0 -26.70(-0.90%)
Nov 12, 2012 3005 3015 2937 2956 0 -8.05(-0.27%)
Nov 09, 2012 2941 3001 2906 2964 0 +9.59(+0.32%)
Nov 08, 2012 2996 3060 2904 2954 0 -49.71(-1.65%)
Nov 07, 2012 3027 3059 2919 3004 0 -120.99(-3.87%)
Nov 06, 2012 3136 3167 3108 3125 0 -21.50(-0.68%)
Nov 05, 2012 3128 3167 3107 3147 0 +15.79(+0.50%)
Nov 02, 2012 3147 3191 3109 3131 0 -10.12(-0.32%)
Nov 01, 2012 3124 3182 3091 3141 0 +35.69(+1.15%)
Oct 31, 2012 3158 3167 3065 3105 0 -2.60(-0.08%)
Oct 26, 2012 3108 3108 3108 0 -16.90(-0.54%)
Oct 25, 2012 3150 3165 3106 3125 0 -3.81(-0.12%)
Oct 24, 2012 3144 3164 3113 3129 0 +5.32(+0.17%)
Oct 23, 2012 3113 3146 3084 3123 0 +0.07(+0.00%)
Oct 19, 2012 3169 3174 3107 3123 0 -53.96(-1.70%)
Oct 18, 2012 3194 3204 3163 3177 0 -12.54(-0.39%)
Oct 17, 2012 3190 3211 3175 3190 0 +2.66(+0.08%)
Oct 16, 2012 3173 3202 3158 3187 0 +28.75(+0.91%)
Oct 15, 2012 3170 3189 3140 3158 0 +7.04(+0.22%)
Oct 12, 2012 3144 3165 3128 3151 0 -3.16(-0.10%)
Oct 11, 2012 3178 3188 3144 3154 0 +4.78(+0.15%)
Oct 10, 2012 3158 3184 3127 3150 0 -10.15(-0.32%)
Oct 09, 2012 3219 3229 3142 3160 0 -50.11(-1.56%)
Oct 08, 2012 3214 3232 3191 3210 0 -15.02(-0.47%)
Oct 06, 2012 3240 3262 3212 3225 0 +0.00(+0.00%)
Oct 05, 2012 3237 3262 3212 3225 0 -8.33(-0.26%)
Oct 04, 2012 3225 3252 3205 3233 0 +19.33(+0.60%)
Oct 03, 2012 3222 3240 3196 3214 0 +6.59(+0.21%)
Oct 02, 2012 3209 3220 3171 3207 0 +13.41(+0.42%)
Oct 01, 2012 3175 3214 3165 3194 0 +30.91(+0.98%)
Sep 28, 2012 3159 3181 3131 3163 0 -3.69(-0.12%)
Sep 27, 2012 3180 3201 3144 3167 0 +15.21(+0.48%)
Sep 26, 2012 3180 3197 3136 3152 0 -24.36(-0.77%)
Sep 25, 2012 3194 3231 3171 3176 0 -20.91(-0.65%)
Sep 24, 2012 3168 3209 3152 3197 0 +1.44(+0.05%)
Sep 21, 2012 3166 3216 3152 3195 0 +44.70(+1.42%)
Sep 20, 2012 3134 3162 3121 3151 0 +3.97(+0.13%)
Sep 19, 2012 3148 3166 3126 3147 0 -0.26(-0.01%)
Sep 18, 2012 3093 3157 3082 3147 0 +60.73(+1.97%)
Sep 17, 2012 3062 3104 3052 3086 0 +10.86(+0.35%)
Sep 14, 2012 3082 3122 3053 3075 0 +25.93(+0.85%)
Sep 13, 2012 3026 3070 3014 3049 0 +25.35(+0.84%)
Sep 12, 2012 3050 3057 3008 3024 0 -15.96(-0.52%)
Sep 11, 2012 3055 3076 3027 3040 0 -14.80(-0.48%)
Sep 10, 2012 3049 3096 3036 3055 0 -5.39(-0.18%)
Sep 07, 2012 3088 3092 3048 3060 0 -10.42(-0.34%)
Sep 06, 2012 3048 3096 3030 3071 0 +33.34(+1.10%)
Sep 05, 2012 3048 3062 3012 3037 0 -16.83(-0.55%)
Sep 04, 2012 3021 3070 2992 3054 0 +24.42(+0.81%)
Aug 31, 2012 3030 3030 3030 0 +6.28(+0.21%)
Aug 30, 2012 3009 3038 2990 3023 0 -11.21(-0.37%)
Aug 29, 2012 3054 3068 3020 3035 0 +3.30(+0.11%)
Aug 27, 2012 3017 3058 2984 3031 0 -7.24(-0.24%)
Aug 24, 2012 3006 3056 2998 3039 0 +30.91(+1.03%)
Aug 23, 2012 3002 3033 2969 3008 0 -0.30(-0.01%)
Aug 22, 2012 2997 3034 2977 3008 0 +7.67(+0.26%)
Aug 21, 2012 3044 3065 2991 3000 0 -45.01(-1.48%)
Aug 20, 2012 2997 3061 2983 3045 0 +26.15(+0.87%)
Aug 17, 2012 3051 3063 2971 3019 0 -32.32(-1.06%)
Aug 16, 2012 3077 3095 2960 3051 0 -123.75(-3.90%)
Aug 15, 2012 3137 3198 3133 3175 0 +10.11(+0.32%)
Aug 14, 2012 3156 3230 3148 3165 0 +39.24(+1.26%)
Aug 13, 2012 3116 3144 3101 3126 0 -11.83(-0.38%)
Aug 11, 2012 3128 3150 3100 3138 0 +0.00(+0.00%)
Aug 10, 2012 3128 3150 3100 3138 0 +10.61(+0.34%)
Aug 09, 2012 3146 3164 3101 3127 0 +0.27(+0.01%)
Aug 08, 2012 3113 3147 3103 3127 0 +11.58(+0.37%)
Aug 07, 2012 3135 3155 3098 3115 0 -15.68(-0.50%)
Aug 06, 2012 3125 3154 3084 3131 0 -2.20(-0.07%)
Aug 03, 2012 3134 3173 3111 3133 0 +36.00(+1.16%)
Aug 02, 2012 3059 3115 3025 3097 0 +15.77(+0.51%)
Aug 01, 2012 3129 3173 3066 3081 0 -43.21(-1.38%)
Jul 31, 2012 3154 3195 3106 3125 0 -13.85(-0.44%)
Jul 30, 2012 3167 3198 3116 3138 0 -104.23(-3.21%)
Jul 27, 2012 3202 3282 3192 3243 0 +61.49(+1.93%)
Jul 26, 2012 3175 3224 3162 3181 0 +48.36(+1.54%)
Jul 25, 2012 3121 3159 3085 3133 0 +26.49(+0.85%)
Jul 24, 2012 3133 3150 3088 3106 0 -26.21(-0.84%)
Jul 23, 2012 3102 3148 3078 3132 0 -26.77(-0.85%)
Jul 20, 2012 3169 3193 3140 3159 0 -43.13(-1.35%)
Jul 19, 2012 3181 3222 3151 3202 0 +2.41(+0.08%)
Jul 18, 2012 3203 3234 3171 3200 0 -22.03(-0.68%)
Jul 17, 2012 3206 3241 3174 3222 0 +26.42(+0.83%)
Jul 16, 2012 3190 3221 3169 3196 0 -12.47(-0.39%)
Jul 14, 2012 3201 3225 3179 3208 0 +0.00(+0.00%)
Jul 13, 2012 3201 3225 3179 3208 0 +18.34(+0.57%)
Jul 12, 2012 3151 3204 3106 3190 0 -6.47(-0.20%)
Jul 11, 2012 3228 3240 3161 3196 0 -18.19(-0.57%)
Jul 10, 2012 3309 3317 3199 3214 0 -77.38(-2.35%)
Jul 09, 2012 3284 3316 3270 3292 0 +1.00(+0.03%)
Jul 06, 2012 3272 3314 3263 3291 0 -15.34(-0.46%)
Jul 05, 2012 3319 3337 3279 3306 0 -11.38(-0.34%)
Jul 03, 2012 3317 3317 3317 0 +12.34(+0.37%)
Jul 02, 2012 3274 3319 3248 3305 0 +24.54(+0.75%)
Jun 30, 2012 3241 3294 3229 3281 0 +0.10(+0.00%)
Jun 29, 2012 3241 3294 3229 3281 0 +85.37(+2.67%)
Jun 28, 2012 3195 3224 3136 3195 0 -26.23(-0.81%)
Jun 27, 2012 3179 3239 3177 3221 0 +41.30(+1.30%)
Jun 26, 2012 3175 3208 3169 3180 0 +2.11(+0.07%)
Jun 25, 2012 3142 3200 3123 3178 0 +2.99(+0.09%)
Jun 22, 2012 3152 3188 3126 3175 0 +32.81(+1.04%)
Jun 21, 2012 3182 3206 3121 3142 0 -41.08(-1.29%)
Jun 20, 2012 3171 3211 3150 3183 0 +8.93(+0.28%)
Jun 19, 2012 3173 3198 3144 3174 0 +10.34(+0.33%)
Jun 18, 2012 3085 3176 3081 3164 0 +65.42(+2.11%)
Jun 15, 2012 3061 3123 3054 3099 0 +29.21(+0.95%)
Jun 14, 2012 3018 3109 3009 3069 0 +26.44(+0.87%)
Jun 13, 2012 3043 3093 3023 3043 0 -8.09(-0.27%)
Jun 12, 2012 2993 3059 2966 3051 0 +64.32(+2.15%)
Jun 11, 2012 3005 3036 2971 2987 0 -10.24(-0.34%)
Jun 08, 2012 2942 3009 2934 2997 0 +42.68(+1.44%)
Jun 07, 2012 2992 3017 2943 2954 0 -31.23(-1.05%)
Jun 06, 2012 2954 3003 2950 2985 0 +30.05(+1.02%)
Jun 05, 2012 2921 2972 2907 2955 0 +30.60(+1.05%)
Jun 04, 2012 2872 2937 2851 2925 0 +68.61(+2.40%)
Jun 02, 2012 2855 2891 2816 2856 0 +0.00(+0.00%)
Jun 01, 2012 2855 2891 2816 2856 0 -52.92(-1.82%)
May 31, 2012 2905 2931 2887 2909 0 -10.49(-0.36%)
May 30, 2012 2892 2930 2874 2920 0 +1.45(+0.05%)
May 29, 2012 2891 2931 2876 2918 0 +40.98(+1.42%)
May 25, 2012 2877 2877 2877 0 +5.04(+0.18%)
May 24, 2012 2820 2877 2810 2872 0 +38.63(+1.36%)
May 23, 2012 2820 2849 2783 2834 0 -15.22(-0.53%)
May 22, 2012 2805 2880 2804 2849 0 +28.86(+1.02%)
May 21, 2012 2784 2834 2770 2820 0 +39.42(+1.42%)
May 18, 2012 2809 2827 2750 2780 0 -22.51(-0.80%)
May 17, 2012 2840 2869 2798 2803 0 -55.65(-1.95%)
May 16, 2012 2854 2884 2844 2859 0 +9.26(+0.32%)
May 15, 2012 2819 2880 2803 2849 0 +26.43(+0.94%)
May 14, 2012 2822 2855 2798 2823 0 -22.86(-0.80%)
May 11, 2012 2806 2877 2797 2846 0 +22.96(+0.81%)
May 10, 2012 2803 2849 2790 2823 0 +38.95(+1.40%)
May 09, 2012 2778 2817 2757 2784 0 -22.90(-0.82%)
May 08, 2012 2782 2824 2718 2807 0 -35.79(-1.26%)
May 07, 2012 2810 2869 2804 2843 0 +38.60(+1.38%)
May 04, 2012 2831 2852 2792 2804 0 -47.34(-1.66%)
May 03, 2012 2891 2924 2826 2851 0 -40.18(-1.39%)
May 02, 2012 2867 2899 2856 2891 0 -1.85(-0.06%)
May 01, 2012 2908 2937 2876 2893 0 -23.15(-0.79%)
Apr 30, 2012 2938 2960 2894 2916 0 -35.44(-1.20%)
Apr 27, 2012 2935 2976 2923 2952 0 +22.02(+0.75%)
Apr 26, 2012 2895 2944 2891 2930 0 +22.01(+0.76%)
Apr 25, 2012 2891 2945 2875 2908 0 +29.31(+1.02%)
Apr 24, 2012 2898 2938 2859 2879 0 -2.59(-0.09%)
Apr 23, 2012 2869 2897 2841 2881 0 -22.03(-0.76%)
Apr 20, 2012 2916 2965 2880 2903 0 +6.65(+0.23%)
Apr 19, 2012 2916 2943 2875 2897 0 -37.24(-1.27%)
Apr 18, 2012 2902 2960 2889 2934 0 +10.05(+0.34%)
Apr 17, 2012 2891 2946 2885 2924 0 +48.08(+1.67%)
Apr 16, 2012 2872 2897 2843 2876 0 +7.53(+0.26%)
Apr 13, 2012 2850 2881 2836 2868 0 -4.08(-0.14%)
Apr 12, 2012 2847 2888 2834 2872 0 +22.75(+0.80%)
Apr 11, 2012 2849 2881 2824 2849 0 +10.01(+0.35%)
Apr 10, 2012 2860 2902 2819 2839 0 -44.25(-1.53%)
Apr 09, 2012 2883 2903 2852 2884 0 -50.61(-1.72%)
Apr 05, 2012 2908 2949 2905 2934 0 +17.77(+0.61%)
Apr 04, 2012 2914 2942 2903 2917 0 -20.78(-0.71%)
Apr 03, 2012 2941 2962 2919 2937 0 -8.10(-0.28%)
Apr 02, 2012 2898 2956 2895 2945 0 +42.00(+1.45%)
Mar 30, 2012 2917 2941 2894 2903 0 +1.65(+0.06%)
Mar 29, 2012 2876 2909 2869 2902 0 +3.90(+0.13%)
Mar 28, 2012 2893 2915 2858 2898 0 -3.65(-0.13%)
Mar 27, 2012 2905 2942 2885 2902 0 -19.12(-0.65%)
Mar 26, 2012 2915 2949 2890 2921 0 +27.02(+0.93%)
Mar 23, 2012 2888 2917 2859 2894 0 -6.90(-0.24%)
Mar 22, 2012 2862 2914 2858 2901 0 +8.87(+0.31%)
Mar 21, 2012 2869 2907 2866 2892 0 +21.30(+0.74%)
Mar 20, 2012 2866 2889 2851 2870 0 -12.21(-0.42%)
Mar 19, 2012 2854 2903 2845 2883 0 +25.89(+0.91%)
Mar 16, 2012 2868 2888 2834 2857 0 -25.49(-0.88%)
Mar 15, 2012 2885 2913 2856 2882 0 -10.67(-0.37%)
Mar 14, 2012 2892 2917 2867 2893 0 -11.34(-0.39%)
Mar 13, 2012 2877 2927 2847 2904 0 +25.84(+0.90%)
Mar 12, 2012 2889 2902 2860 2878 0 -15.91(-0.55%)
Mar 09, 2012 2893 2925 2877 2894 0 +130.80(+4.73%)
Mar 08, 2012 2741 2792 2741 2763 0 +14.36(+0.52%)
Mar 07, 2012 2725 2768 2725 2749 0 +27.46(+1.01%)
Mar 06, 2012 2738 2768 2699 2722 0 -61.80(-2.22%)
Mar 05, 2012 2774 2833 2746 2783 0 +0.58(+0.02%)
Mar 02, 2012 2802 2829 2771 2783 0 -34.26(-1.22%)
Mar 01, 2012 2718 2827 2714 2817 0 +84.48(+3.09%)
Feb 29, 2012 2702 2778 2677 2733 0 +29.90(+1.11%)
Feb 28, 2012 2617 2786 2619 2703 0 +76.82(+2.93%)
Feb 27, 2012 2549 2643 2554 2626 0 +27.56(+1.06%)
Feb 24, 2012 2579 2621 2566 2598 0 +6.84(+0.26%)
Feb 23, 2012 2537 2601 2535 2592 0 +34.28(+1.34%)
Feb 22, 2012 2543 2582 2525 2557 0 -1.20(-0.05%)
Feb 21, 2012 2582 2605 2535 2558 0 -10.44(-0.41%)
Feb 17, 2012 2569 2569 2569 0 +1.62(+0.06%)
Feb 16, 2012 2528 2578 2528 2567 0 +26.79(+1.05%)
Feb 15, 2012 2565 2590 2522 2540 0 -28.27(-1.10%)
Feb 14, 2012 2560 2587 2545 2569 0 -15.09(-0.58%)
Feb 13, 2012 2547 2609 2548 2584 0 +49.53(+1.95%)
Feb 10, 2012 2534 2549 2479 2534 0 -23.57(-0.92%)
Feb 09, 2012 2565 2584 2532 2558 0 -7.09(-0.28%)
Feb 08, 2012 2554 2586 2481 2565 0 -6.06(-0.24%)
Feb 07, 2012 2613 2642 2551 2571 0 +19.10(+0.75%)
Feb 06, 2012 2515 2586 2509 2552 0 -2.87(-0.11%)
Feb 03, 2012 2560 2597 2530 2555 0 +15.16(+0.60%)
Feb 02, 2012 2559 2578 2516 2540 0 -28.37(-1.10%)
Feb 01, 2012 2564 2611 2537 2568 0 +7.20(+0.28%)
Jan 31, 2012 2550 2572 2525 2561 0 +26.81(+1.06%)
Jan 30, 2012 2531 2552 2495 2534 0 -21.72(-0.85%)
Jan 27, 2012 2534 2566 2509 2556 0 +20.33(+0.80%)
Jan 26, 2012 2552 2597 2524 2535 0 -42.33(-1.64%)
Jan 25, 2012 2549 2594 2522 2578 0 +20.47(+0.80%)
Jan 24, 2012 2565 2592 2525 2557 0 -29.75(-1.15%)
Jan 23, 2012 2575 2621 2553 2587 0 +10.48(+0.41%)
Jan 20, 2012 2596 2624 2565 2576 0 -41.40(-1.58%)
Jan 19, 2012 2633 2652 2605 2618 0 -7.28(-0.28%)
Jan 18, 2012 2594 2643 2583 2625 0 +41.14(+1.59%)
Jan 17, 2012 2581 2615 2569 2584 0 +17.24(+0.67%)
Jan 13, 2012 2567 2567 2567 0 +12.65(+0.50%)
Jan 12, 2012 2539 2583 2524 2554 0 +17.11(+0.67%)
Jan 11, 2012 2560 2580 2518 2537 0 -43.26(-1.68%)
Jan 10, 2012 2545 2608 2541 2580 0 +58.96(+2.34%)
Jan 09, 2012 2521 2548 2491 2521 0 +12.28(+0.49%)
Jan 06, 2012 2501 2535 2480 2509 0 +2.61(+0.10%)
Jan 05, 2012 2451 2519 2446 2506 0 +26.15(+1.05%)
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.