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 (%)
May 29, 2015 6205 6259 6123 6185 0 -18.84(-0.30%)
May 28, 2015 6184 6218 6115 6204 0 +25.86(+0.42%)
May 27, 2015 6135 6214 6109 6178 0 +51.89(+0.85%)
May 26, 2015 6126 6152 6022 6126 0 -33.42(-0.54%)
May 22, 2015 6160 6160 6160 6160 0 -39.36(-0.63%)
May 21, 2015 6197 6315 6119 6199 0 -8.10(-0.13%)
May 20, 2015 6104 6305 6064 6207 0 +113.48(+1.86%)
May 19, 2015 6147 6191 6066 6094 0 -71.62(-1.16%)
May 18, 2015 6006 6169 5990 6165 0 +136.95(+2.27%)
May 15, 2015 6090 6157 6016 6028 0 -45.44(-0.75%)
May 14, 2015 5996 6228 5883 6074 0 +192.37(+3.27%)
May 13, 2015 5819 5902 5724 5881 0 +38.71(+0.66%)
May 12, 2015 5766 5862 5678 5843 0 +46.36(+0.80%)
May 11, 2015 5878 5938 5772 5796 0 -83.75(-1.42%)
May 08, 2015 5815 5925 5802 5880 0 +100.83(+1.74%)
May 07, 2015 6108 6165 5745 5779 0 -363.44(-5.92%)
May 06, 2015 5715 6168 5689 6143 0 +532.37(+9.49%)
May 05, 2015 5663 5704 5588 5610 0 -51.37(-0.91%)
May 04, 2015 5693 5760 5633 5662 0 -27.16(-0.48%)
May 01, 2015 5532 5712 5527 5689 0 +166.91(+3.02%)
Apr 30, 2015 5726 5742 5499 5522 0 -213.78(-3.73%)
Apr 29, 2015 5884 5935 5715 5736 0 -185.62(-3.13%)
Apr 28, 2015 5915 6022 5848 5921 0 -6.72(-0.11%)
Apr 27, 2015 6076 6151 5905 5928 0 -135.36(-2.23%)
Apr 24, 2015 6069 6129 6009 6063 0 -13.97(-0.23%)
Apr 23, 2015 6007 6142 5960 6077 0 +70.72(+1.18%)
Apr 22, 2015 6020 6080 5905 6007 0 -6.24(-0.10%)
Apr 21, 2015 6003 6080 5957 6013 0 -1.67(-0.03%)
Apr 20, 2015 5953 6091 5931 6015 0 +78.73(+1.33%)
Apr 17, 2015 5998 6048 5907 5936 0 -99.47(-1.65%)
Apr 16, 2015 6052 6113 6003 6035 0 -31.70(-0.52%)
Apr 15, 2015 6055 6132 6017 6067 0 +29.99(+0.50%)
Apr 14, 2015 5992 6073 5914 6037 0 +42.97(+0.72%)
Apr 13, 2015 5982 6032 5964 5994 0 +17.24(+0.29%)
Apr 10, 2015 5937 6001 5899 5977 0 +74.04(+1.25%)
Apr 09, 2015 5863 5991 5808 5903 0 +44.47(+0.76%)
Apr 08, 2015 5834 5909 5794 5858 0 +39.58(+0.68%)
Apr 07, 2015 1656 5840 5813 5819 0 -8.30(-0.14%)
Apr 06, 2015 1650 5836 5809 5827 0 +4.27(+0.07%)
Apr 02, 2015 1651 5823 5823 5823 0 +4.26(+0.07%)
Apr 01, 2015 1617 5831 5761 5819 0 +28.20(+0.49%)
Mar 31, 2015 5791 5826 5776 5790 0 -3.64(-0.06%)
Mar 30, 2015 5787 5819 5778 5794 0 +17.56(+0.30%)
Mar 27, 2015 5731 5794 5722 5776 0 +46.10(+0.80%)
Mar 26, 2015 5731 5762 5715 5730 0 -4.73(-0.08%)
Mar 25, 2015 5749 5774 5727 5735 0 -12.27(-0.21%)
Mar 24, 2015 5769 5787 5740 5747 0 -25.44(-0.44%)
Mar 23, 2015 5758 5806 5739 5773 0 +9.39(+0.16%)
Mar 20, 2015 5723 5781 5710 5763 0 +50.90(+0.89%)
Mar 19, 2015 5688 5720 5680 5712 0 +19.93(+0.35%)
Mar 18, 2015 5676 5704 5659 5693 0 +17.71(+0.31%)
Mar 17, 2015 5688 5695 5664 5675 0 -16.75(-0.29%)
Mar 16, 2015 5684 5718 5675 5692 0 +89.32(+1.59%)
Mar 13, 2015 5594 5627 5536 5602 0 -3.01(-0.05%)
Mar 12, 2015 5565 5633 5521 5605 0 +71.45(+1.29%)
Mar 11, 2015 5248 5575 5226 5534 0 +289.86(+5.53%)
Mar 10, 2015 5260 5274 5230 5244 0 -29.88(-0.57%)
Mar 09, 2015 5255 5290 5205 5274 0 +22.82(+0.43%)
Mar 06, 2015 5243 5283 5231 5251 0 +1.76(+0.03%)
Mar 05, 2015 5252 5278 5224 5249 0 +3.08(+0.06%)
Mar 04, 2015 5246 5271 5217 5246 0 +8.97(+0.17%)
Mar 03, 2015 5239 5259 5215 5237 0 -26.38(-0.50%)
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.