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 29, 2017 5325 5325 5325 5325 0 -26.98(-0.50%)
Dec 28, 2017 5363 5376 5319 5352 0 -16.31(-0.30%)
Dec 27, 2017 5397 5422 5347 5368 0 -20.63(-0.38%)
Dec 26, 2017 5335 5412 5324 5389 0 +33.45(+0.62%)
Dec 22, 2017 5336 5398 5316 5355 0 +22.53(+0.42%)
Dec 21, 2017 5317 5376 5306 5333 0 +16.23(+0.31%)
Dec 20, 2017 5351 5388 5282 5317 0 -10.58(-0.20%)
Dec 19, 2017 5414 5465 5320 5327 0 -91.38(-1.69%)
Dec 18, 2017 5424 5462 5377 5419 0 +23.61(+0.44%)
Dec 15, 2017 5393 5454 5353 5395 0 +16.40(+0.30%)
Dec 14, 2017 5440 5471 5354 5379 0 -55.00(-1.01%)
Dec 13, 2017 5451 5513 5396 5434 0 -8.21(-0.15%)
Dec 12, 2017 5383 5490 5365 5442 0 +64.22(+1.19%)
Dec 11, 2017 5432 5452 5336 5378 0 -53.33(-0.98%)
Dec 08, 2017 5409 5455 5376 5431 0 -19.18(-0.35%)
Dec 07, 2017 5446 5463 5380 5450 0 -0.13(-0.00%)
Dec 06, 2017 5429 5494 5412 5450 0 +17.27(+0.32%)
Dec 05, 2017 5511 5532 5355 5433 0 -74.40(-1.35%)
Dec 04, 2017 5510 5487 5380 5507 0 +250.71(+4.77%)
Dec 01, 2017 5339 5342 5178 5257 0 -74.70(-1.40%)
Nov 30, 2017 5356 5423 5277 5331 0 -6.57(-0.12%)
Nov 29, 2017 5224 5363 5212 5338 0 +112.34(+2.15%)
Nov 28, 2017 5117 5237 5070 5226 0 +126.58(+2.48%)
Nov 27, 2017 5126 5157 5059 5099 0 -24.77(-0.48%)
Nov 24, 2017 5061 5133 5025 5124 0 +76.46(+1.51%)
Nov 22, 2017 5017 5058 4984 5047 0 +46.79(+0.94%)
Nov 21, 2017 5013 5062 4973 5000 0 +6.34(+0.13%)
Nov 20, 2017 4964 5009 4947 4994 0 +24.34(+0.49%)
Nov 17, 2017 4900 4986 4877 4970 0 +43.14(+0.88%)
Nov 16, 2017 4838 4953 4830 4927 0 +86.49(+1.79%)
Nov 15, 2017 4832 4874 4791 4840 0 -2.26(-0.05%)
Nov 14, 2017 4884 4904 4810 4842 0 -62.30(-1.27%)
Nov 13, 2017 4801 4920 4776 4905 0 +75.87(+1.57%)
Nov 10, 2017 4863 4869 4804 4829 0 -32.65(-0.67%)
Nov 09, 2017 4871 4899 4809 4862 0 -33.93(-0.69%)
Nov 08, 2017 4948 5000 4866 4895 0 -64.45(-1.30%)
Nov 07, 2017 5028 5034 4919 4960 0 -49.91(-1.00%)
Nov 06, 2017 5000 5049 4978 5010 0 +6.43(+0.13%)
Nov 03, 2017 5046 5090 4936 5003 0 -64.83(-1.28%)
Nov 02, 2017 5357 5368 5010 5068 0 -250.06(-4.70%)
Nov 01, 2017 5334 5368 5265 5318 0 -9.97(-0.19%)
Oct 31, 2017 5304 5351 5273 5328 0 +34.76(+0.66%)
Oct 30, 2017 5362 5370 5261 5293 0 -64.06(-1.20%)
Oct 27, 2017 5289 5393 5251 5358 0 +52.88(+1.00%)
Oct 26, 2017 5469 5482 5290 5305 0 -165.46(-3.02%)
Oct 25, 2017 5393 5530 5313 5470 0 +165.92(+3.13%)
Oct 24, 2017 5269 5370 5237 5304 0 +46.84(+0.89%)
Oct 23, 2017 5323 5327 5235 5257 0 -44.92(-0.85%)
Oct 20, 2017 5319 5339 5276 5302 0 +9.70(+0.18%)
Oct 19, 2017 5262 5320 5222 5293 0 +17.60(+0.33%)
Oct 18, 2017 5271 5300 5179 5275 0 +9.71(+0.18%)
Oct 17, 2017 5293 5311 5243 5265 0 -53.50(-1.01%)
Oct 16, 2017 5330 5355 5289 5319 0 -4.81(-0.09%)
Oct 13, 2017 5335 5357 5277 5324 0 -2.81(-0.05%)
Oct 12, 2017 5306 5343 5261 5326 0 +1.18(+0.02%)
Oct 11, 2017 5299 5337 5265 5325 0 +21.46(+0.40%)
Oct 10, 2017 5285 5344 5234 5304 0 +24.62(+0.47%)
Oct 09, 2017 5304 5333 5263 5279 0 -18.10(-0.34%)
Oct 06, 2017 5417 5455 5265 5297 0 -131.43(-2.42%)
Oct 05, 2017 5464 5497 5406 5429 0 -29.22(-0.54%)
Oct 04, 2017 5425 5539 5418 5458 0 +29.26(+0.54%)
Oct 03, 2017 5445 5456 5354 5429 0 -13.14(-0.24%)
Oct 02, 2017 5415 5468 5344 5442 0 +45.03(+0.83%)
Sep 29, 2017 5335 5434 5326 5397 0 +64.37(+1.21%)
Sep 28, 2017 5330 5360 5291 5332 0 +2.54(+0.05%)
Sep 27, 2017 5308 5346 5262 5330 0 +27.44(+0.52%)
Sep 26, 2017 5250 5313 5230 5302 0 +48.89(+0.93%)
Sep 25, 2017 5291 5308 5223 5253 0 -33.99(-0.64%)
Sep 22, 2017 5287 5345 5243 5287 0 +4.80(+0.09%)
Sep 21, 2017 5362 5375 5270 5283 0 -76.93(-1.44%)
Sep 20, 2017 5354 5380 5331 5360 0 +3.62(+0.07%)
Sep 19, 2017 5451 5459 5343 5356 0 -94.93(-1.74%)
Sep 18, 2017 5488 5516 5427 5451 0 -32.25(-0.59%)
Sep 15, 2017 5491 5501 5431 5483 0 -0.84(-0.02%)
Sep 14, 2017 5440 5513 5412 5484 0 +41.89(+0.77%)
Sep 13, 2017 5406 5466 5385 5442 0 +29.78(+0.55%)
Sep 12, 2017 5376 5436 5352 5412 0 +40.73(+0.76%)
Sep 11, 2017 5349 5386 5322 5372 0 +50.62(+0.95%)
Sep 08, 2017 5283 5343 5236 5321 0 +26.65(+0.50%)
Sep 07, 2017 5352 5380 5268 5294 0 -50.94(-0.95%)
Sep 06, 2017 5416 5431 5327 5345 0 -65.12(-1.20%)
Sep 05, 2017 5473 5479 5386 5410 0 -71.04(-1.30%)
Sep 01, 2017 5487 5505 5450 5481 0 +8.63(+0.16%)
Aug 31, 2017 5503 5537 5443 5473 0 -27.25(-0.50%)
Aug 30, 2017 5473 5520 5435 5500 0 +22.29(+0.41%)
Aug 29, 2017 5451 5499 5428 5478 0 +11.54(+0.21%)
Aug 28, 2017 5451 5484 5438 5466 0 +17.09(+0.31%)
Aug 25, 2017 5471 5500 5436 5449 0 -13.25(-0.24%)
Aug 24, 2017 5498 5528 5438 5462 0 -20.83(-0.38%)
Aug 23, 2017 5469 5522 5449 5483 0 -6.75(-0.12%)
Aug 22, 2017 5449 5511 5433 5490 0 +55.77(+1.03%)
Aug 21, 2017 5414 5454 5398 5434 0 +23.39(+0.43%)
Aug 18, 2017 5419 5457 5380 5411 0 -45.43(-0.83%)
Aug 17, 2017 5501 5543 5446 5456 0 -57.72(-1.05%)
Aug 16, 2017 5481 5534 5466 5514 0 +47.76(+0.87%)
Aug 15, 2017 5443 5498 5366 5466 0 +24.81(+0.46%)
Aug 14, 2017 5525 5582 5350 5441 0 -44.73(-0.82%)
Aug 11, 2017 5473 5568 5438 5486 0 -6.67(-0.12%)
Aug 10, 2017 5525 5549 5457 5493 0 -41.00(-0.74%)
Aug 09, 2017 5559 5581 5504 5534 0 -27.87(-0.50%)
Aug 08, 2017 5553 5625 5522 5562 0 +2.46(+0.04%)
Aug 07, 2017 5565 5614 5519 5559 0 -14.28(-0.26%)
Aug 04, 2017 5572 5608 5478 5573 0 +17.95(+0.32%)
Aug 03, 2017 5555 5643 5524 5556 0 +34.88(+0.63%)
Aug 02, 2017 5546 5567 5478 5521 0 -27.72(-0.50%)
Aug 01, 2017 5634 5635 5535 5548 0 -78.91(-1.40%)
Jul 31, 2017 5577 5675 5536 5627 0 +69.55(+1.25%)
Jul 28, 2017 5544 5573 5506 5558 0 +11.93(+0.22%)
Jul 27, 2017 5561 5582 5490 5546 0 -17.14(-0.31%)
Jul 26, 2017 5543 5633 5477 5563 0 -144.58(-2.53%)
Jul 25, 2017 5682 5746 5650 5708 0 +42.77(+0.76%)
Jul 24, 2017 5633 5676 5596 5665 0 +27.95(+0.50%)
Jul 21, 2017 5698 5698 5602 5637 0 +0.79(+0.01%)
Jul 20, 2017 5641 5693 5624 5636 0 -1.74(-0.03%)
Jul 19, 2017 5644 5668 5612 5638 0 +22.41(+0.40%)
Jul 18, 2017 5605 5632 5572 5615 0 +1.39(+0.02%)
Jul 17, 2017 5636 5651 5600 5614 0 -23.42(-0.42%)
Jul 14, 2017 5601 5653 5573 5637 0 +35.93(+0.64%)
Jul 13, 2017 5579 5616 5549 5601 0 +33.84(+0.61%)
Jul 12, 2017 5590 5634 5556 5568 0 +6.12(+0.11%)
Jul 11, 2017 5549 5597 5524 5561 0 +12.08(+0.22%)
Jul 10, 2017 5591 5606 5533 5549 0 -41.12(-0.74%)
Jul 07, 2017 5576 5612 5545 5590 0 +33.71(+0.61%)
Jul 06, 2017 5592 5604 5516 5557 0 -56.18(-1.00%)
Jul 05, 2017 5689 5706 5587 5613 0 -77.85(-1.37%)
Jul 03, 2017 5724 5737 5663 5691 0 -30.18(-0.53%)
Jun 30, 2017 5724 5761 5697 5721 0 +18.15(+0.32%)
Jun 29, 2017 5730 5750 5648 5703 0 -19.21(-0.34%)
Jun 28, 2017 5744 5770 5699 5722 0 +18.51(+0.32%)
Jun 27, 2017 5749 5765 5684 5704 0 -52.89(-0.92%)
Jun 26, 2017 5729 5786 5697 5756 0 +41.26(+0.72%)
Jun 23, 2017 5672 5727 5663 5715 0 +41.27(+0.73%)
Jun 22, 2017 5681 5700 5640 5674 0 -12.13(-0.21%)
Jun 21, 2017 5705 5736 5680 5686 0 -5.23(-0.09%)
Jun 20, 2017 5710 5737 5674 5691 0 -43.70(-0.76%)
Jun 19, 2017 5747 5778 5710 5735 0 +6.38(+0.11%)
Jun 16, 2017 5706 5732 5669 5729 0 +13.49(+0.24%)
Jun 15, 2017 5670 5722 5654 5715 0 +30.15(+0.53%)
Jun 14, 2017 5660 5706 5652 5685 0 +5.87(+0.10%)
Jun 13, 2017 5653 5690 5606 5679 0 +28.02(+0.50%)
Jun 12, 2017 5671 5764 5631 5651 0 -16.73(-0.30%)
Jun 09, 2017 5605 5679 5593 5668 0 +60.31(+1.08%)
Jun 08, 2017 5606 5651 5582 5607 0 +4.12(+0.07%)
Jun 07, 2017 5593 5625 5546 5603 0 +15.83(+0.28%)
Jun 06, 2017 5559 5621 5554 5588 0 +0.73(+0.01%)
Jun 05, 2017 5660 5667 5579 5587 0 -93.26(-1.64%)
Jun 02, 2017 5730 5788 5650 5680 0 +35.41(+0.63%)
Jun 01, 2017 5571 5660 5563 5645 0 +82.73(+1.49%)
May 31, 2017 5532 5573 5491 5562 0 +32.56(+0.59%)
May 30, 2017 5501 5565 5494 5529 0 +10.51(+0.19%)
May 26, 2017 5518 5548 5458 5519 0 -25.12(-0.45%)
May 25, 2017 5545 5561 5517 5544 0 +14.15(+0.26%)
May 24, 2017 5528 5553 5503 5530 0 +0.47(+0.01%)
May 23, 2017 5544 5552 5488 5529 0 -17.49(-0.32%)
May 22, 2017 5643 5719 5526 5547 0 +237.31(+4.47%)
May 19, 2017 5318 5351 5276 5310 0 -3.65(-0.07%)
May 18, 2017 5387 5429 5283 5313 0 -76.76(-1.42%)
May 17, 2017 5419 5441 5368 5390 0 -37.01(-0.68%)
May 16, 2017 5467 5486 5386 5427 0 -29.76(-0.55%)
May 15, 2017 5534 5549 5430 5457 0 -67.92(-1.23%)
May 12, 2017 5619 5662 5516 5525 0 -115.27(-2.04%)
May 11, 2017 5798 5803 5592 5640 0 -264.22(-4.48%)
May 10, 2017 5887 5942 5855 5904 0 +15.55(+0.26%)
May 09, 2017 5851 5903 5804 5889 0 +80.76(+1.39%)
May 08, 2017 5817 5871 5776 5808 0 -10.63(-0.18%)
May 05, 2017 5786 5829 5752 5818 0 +50.62(+0.88%)
May 04, 2017 5703 5817 5684 5768 0 +78.81(+1.39%)
May 03, 2017 5636 5740 5601 5689 0 +12.14(+0.21%)
May 02, 2017 5707 5760 5621 5677 0 -30.49(-0.53%)
May 01, 2017 5770 5794 5687 5707 0 -59.54(-1.03%)
Apr 28, 2017 5778 5810 5712 5767 0 -14.24(-0.25%)
Apr 27, 2017 5813 5833 5682 5781 0 -5.70(-0.10%)
Apr 26, 2017 5775 5866 5673 5787 0 +21.23(+0.37%)
Apr 25, 2017 5665 5813 5634 5766 0 +136.74(+2.43%)
Apr 24, 2017 5670 5701 5599 5629 0 +3.08(+0.05%)
Apr 21, 2017 5628 5663 5595 5626 0 -14.76(-0.26%)
Apr 20, 2017 5625 5661 5584 5641 0 +36.60(+0.65%)
Apr 19, 2017 5665 5681 5585 5604 0 -47.70(-0.84%)
Apr 18, 2017 5642 5685 5578 5652 0 -11.54(-0.20%)
Apr 17, 2017 5619 5670 5582 5663 0 +48.39(+0.86%)
Apr 13, 2017 5678 5691 5594 5615 0 -78.30(-1.38%)
Apr 12, 2017 5714 5732 5652 5693 0 -17.40(-0.30%)
Apr 11, 2017 5682 5938 5640 5710 0 +9.61(+0.17%)
Apr 10, 2017 5661 5721 5628 5701 0 +42.01(+0.74%)
Apr 07, 2017 5591 5671 5565 5659 0 +54.74(+0.98%)
Apr 06, 2017 5591 5624 5552 5604 0 +21.30(+0.38%)
Apr 05, 2017 5668 5689 5557 5583 0 -74.61(-1.32%)
Apr 04, 2017 5663 5729 5617 5657 0 -7.90(-0.14%)
Apr 03, 2017 5636 5703 5612 5665 0 +29.71(+0.53%)
Mar 31, 2017 5673 5692 5627 5636 0 -48.72(-0.86%)
Mar 30, 2017 5694 5738 5646 5684 0 -14.60(-0.26%)
Mar 29, 2017 5712 5732 5665 5699 0 -8.72(-0.15%)
Mar 28, 2017 5681 5717 5631 5708 0 -1.21(-0.02%)
Mar 27, 2017 5633 5726 5612 5709 0 +37.47(+0.66%)
Mar 24, 2017 5705 5770 5647 5671 0 -18.70(-0.33%)
Mar 23, 2017 5702 5762 5650 5690 0 -12.57(-0.22%)
Mar 22, 2017 5681 5722 5614 5703 0 +34.95(+0.62%)
Mar 21, 2017 5838 5855 5659 5668 0 -152.63(-2.62%)
Mar 20, 2017 5803 5835 5765 5820 0 +17.45(+0.30%)
Mar 17, 2017 5787 5827 5741 5803 0 +18.78(+0.32%)
Mar 16, 2017 5825 5842 5741 5784 0 -36.22(-0.62%)
Mar 15, 2017 5720 5846 5704 5820 0 +117.47(+2.06%)
Mar 14, 2017 5729 5750 5651 5703 0 -33.61(-0.59%)
Mar 13, 2017 5743 5828 5704 5736 0 -67.15(-1.16%)
Mar 10, 2017 5786 5823 5751 5804 0 +38.17(+0.66%)
Mar 09, 2017 5768 5806 5732 5765 0 +2.33(+0.04%)
Mar 08, 2017 5777 5824 5747 5763 0 -7.55(-0.13%)
Mar 07, 2017 5738 5826 5678 5771 0 +43.02(+0.75%)
Mar 06, 2017 5760 5804 5699 5728 0 -69.12(-1.19%)
Mar 03, 2017 5825 5863 5753 5797 0 -13.99(-0.24%)
Mar 02, 2017 5883 5913 5798 5811 0 -87.16(-1.48%)
Mar 01, 2017 5823 5919 5789 5898 0 +137.38(+2.38%)
Feb 28, 2017 5858 5875 5741 5761 0 -120.16(-2.04%)
Feb 27, 2017 5850 5903 5821 5881 0 +37.19(+0.64%)
Feb 24, 2017 5800 5865 5772 5844 0 -9.76(-0.17%)
Feb 23, 2017 5853 5885 5761 5853 0 +30.58(+0.53%)
Feb 22, 2017 5812 5860 5788 5823 0 +8.43(+0.14%)
Feb 21, 2017 5751 5829 5732 5814 0 +67.01(+1.17%)
Feb 17, 2017 5747 5747 5747 5747 0 -26.05(-0.45%)
Feb 16, 2017 5819 5852 5742 5773 0 -37.57(-0.65%)
Feb 15, 2017 5732 5832 5712 5811 0 +52.79(+0.92%)
Feb 14, 2017 5723 5820 5701 5758 0 +26.60(+0.46%)
Feb 13, 2017 5754 5796 5712 5732 0 -7.54(-0.13%)
Feb 10, 2017 5756 5791 5701 5739 0 -17.92(-0.31%)
Feb 09, 2017 5654 5779 5628 5757 0 +113.86(+2.02%)
Feb 08, 2017 5610 5740 5582 5643 0 -168.26(-2.90%)
Feb 07, 2017 5793 5862 5774 5811 0 +9.52(+0.16%)
Feb 06, 2017 5835 5876 5777 5802 0 -47.30(-0.81%)
Feb 03, 2017 5911 5937 5819 5849 0 -10.19(-0.17%)
Feb 02, 2017 5675 5913 5647 5859 0 +240.37(+4.28%)
Feb 01, 2017 5608 5650 5571 5619 0 +21.12(+0.38%)
Jan 31, 2017 5514 5633 5487 5598 0 +71.13(+1.29%)
Jan 30, 2017 5559 5576 5463 5527 0 -29.11(-0.52%)
Jan 27, 2017 5606 5627 5538 5556 0 -37.81(-0.68%)
Jan 26, 2017 5624 5665 5564 5594 0 -49.88(-0.88%)
Jan 25, 2017 5619 5670 5586 5644 0 +50.86(+0.91%)
Jan 24, 2017 5498 5605 5476 5593 0 +87.21(+1.58%)
Jan 23, 2017 5536 5566 5480 5505 0 -22.07(-0.40%)
Jan 20, 2017 5504 5557 5494 5528 0 +12.54(+0.23%)
Jan 19, 2017 5560 5595 5488 5515 0 -48.35(-0.87%)
Jan 18, 2017 5584 5610 5540 5563 0 -2.11(-0.04%)
Jan 17, 2017 5539 5592 5481 5565 0 +2.55(+0.05%)
Jan 13, 2017 5563 5563 5563 5563 0 +61.97(+1.13%)
Jan 12, 2017 5523 5541 5469 5501 0 -44.79(-0.81%)
Jan 11, 2017 5581 5625 5495 5546 0 -45.86(-0.82%)
Jan 10, 2017 5580 5642 5518 5592 0 -12.67(-0.23%)
Jan 09, 2017 5616 5646 5562 5604 0 -27.30(-0.48%)
Jan 06, 2017 5651 5683 5604 5632 0 -25.61(-0.45%)
Jan 05, 2017 5681 5722 5600 5657 0 -14.40(-0.25%)
Jan 04, 2017 5650 5720 5640 5672 0 +54.91(+0.98%)
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.