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, 2018 5266 5358 5215 5316 0 +88.79(+1.70%)
Dec 28, 2018 5218 5313 5188 5227 0 +15.10(+0.29%)
Dec 27, 2018 5160 5262 4998 5212 0 -13.81(-0.26%)
Dec 26, 2018 5027 5239 4945 5226 0 +230.58(+4.62%)
Dec 24, 2018 5113 5130 4952 4996 0 -146.90(-2.86%)
Dec 21, 2018 5251 5325 5108 5142 0 -64.90(-1.25%)
Dec 20, 2018 5203 5310 5092 5207 0 -11.28(-0.22%)
Dec 19, 2018 5415 5442 5184 5219 0 -182.76(-3.38%)
Dec 18, 2018 5341 5441 5282 5401 0 +88.76(+1.67%)
Dec 17, 2018 5462 5477 5284 5313 0 -169.77(-3.10%)
Dec 14, 2018 5594 5696 5457 5482 0 -150.17(-2.67%)
Dec 13, 2018 5704 5726 5571 5633 0 -63.51(-1.11%)
Dec 12, 2018 5705 5789 5615 5696 0 +48.43(+0.86%)
Dec 11, 2018 5685 5761 5604 5648 0 +7.85(+0.14%)
Dec 10, 2018 5791 5815 5586 5640 0 -131.57(-2.28%)
Dec 07, 2018 5774 5860 5719 5771 0 -11.03(-0.19%)
Dec 06, 2018 5750 5836 5617 5782 0 -41.81(-0.72%)
Dec 04, 2018 5962 6001 5793 5824 0 -129.77(-2.18%)
Dec 03, 2018 6089 6115 5886 5954 0 -100.73(-1.66%)
Nov 30, 2018 6045 6102 6005 6055 0 +18.43(+0.31%)
Nov 29, 2018 5997 6092 5982 6036 0 +25.34(+0.42%)
Nov 28, 2018 5960 6026 5880 6011 0 +68.43(+1.15%)
Nov 27, 2018 5928 5999 5900 5942 0 -1.98(-0.03%)
Nov 26, 2018 5937 6008 5906 5944 0 +21.82(+0.37%)
Nov 23, 2018 5861 5972 5857 5923 0 +22.79(+0.39%)
Nov 21, 2018 5900 5900 5900 5900 0 +9.33(+0.16%)
Nov 20, 2018 5893 5979 5772 5890 0 -53.58(-0.90%)
Nov 19, 2018 5979 6015 5882 5944 0 -7.16(-0.12%)
Nov 16, 2018 5906 6031 5869 5951 0 +7.83(+0.13%)
Nov 15, 2018 5940 6005 5858 5943 0 -31.77(-0.53%)
Nov 14, 2018 6031 6082 5912 5975 0 -11.94(-0.20%)
Nov 13, 2018 6004 6068 5951 5987 0 -17.06(-0.28%)
Nov 12, 2018 6051 6100 5977 6004 0 -44.56(-0.74%)
Nov 09, 2018 6050 6187 5927 6049 0 -20.78(-0.34%)
Nov 08, 2018 6129 6177 6000 6070 0 -90.15(-1.46%)
Nov 07, 2018 6074 6205 6001 6160 0 +90.48(+1.49%)
Nov 06, 2018 5889 6105 5866 6069 0 +184.55(+3.14%)
Nov 05, 2018 5727 5934 5703 5885 0 +163.72(+2.86%)
Nov 02, 2018 5748 5822 5610 5721 0 +7.21(+0.13%)
Nov 01, 2018 5729 5836 5427 5714 0 +12.19(+0.21%)
Oct 31, 2018 5731 5802 5661 5702 0 +19.86(+0.35%)
Oct 30, 2018 5495 5749 5492 5682 0 +170.16(+3.09%)
Oct 29, 2018 5570 5653 5454 5512 0 +28.35(+0.52%)
Oct 26, 2018 5553 5630 5391 5483 0 -5.03(-0.09%)
Oct 24, 2018 5636 5707 5179 5488 0 -6.97(-0.13%)
Oct 23, 2018 5474 5602 5433 5495 0 -41.74(-0.75%)
Oct 22, 2018 5505 5600 5451 5537 0 +31.01(+0.56%)
Oct 19, 2018 5534 5666 5473 5506 0 -19.43(-0.35%)
Oct 18, 2018 5646 5683 5465 5525 0 -138.66(-2.45%)
Oct 17, 2018 5703 5744 5622 5664 0 -55.01(-0.96%)
Oct 16, 2018 5730 5839 5654 5719 0 +19.44(+0.34%)
Oct 15, 2018 5578 5748 5568 5700 0 +122.07(+2.19%)
Oct 12, 2018 5623 5674 5485 5577 0 +16.20(+0.29%)
Oct 11, 2018 5713 5739 5533 5561 0 -157.06(-2.75%)
Oct 10, 2018 5710 5837 5661 5718 0 +1.11(+0.02%)
Oct 09, 2018 5747 5817 5625 5717 0 -35.92(-0.62%)
Oct 08, 2018 5718 5786 5631 5753 0 +18.55(+0.32%)
Oct 05, 2018 5833 5912 5700 5735 0 -94.67(-1.62%)
Oct 04, 2018 5907 5914 5755 5829 0 -89.63(-1.51%)
Oct 03, 2018 5883 5986 5802 5919 0 +70.83(+1.21%)
Oct 02, 2018 5857 5958 5803 5848 0 -15.63(-0.27%)
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.