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 (%)
Jan 31, 2019 4996 5147 4972 5082 0 +80.42(+1.61%)
Jan 30, 2019 5042 5081 4965 5002 0 -14.22(-0.28%)
Jan 29, 2019 4993 5081 4964 5016 0 +21.48(+0.43%)
Jan 28, 2019 4941 5026 4927 4995 0 +20.53(+0.41%)
Jan 25, 2019 5010 5086 4965 4974 0 -17.44(-0.35%)
Jan 24, 2019 4988 5017 4921 4992 0 -0.98(-0.02%)
Jan 23, 2019 5032 5081 4926 4993 0 -20.74(-0.41%)
Jan 22, 2019 5092 5129 4967 5013 0 -109.90(-2.15%)
Jan 18, 2019 5111 5181 5071 5123 0 +16.57(+0.32%)
Jan 17, 2019 5105 5170 5066 5107 0 -30.99(-0.60%)
Jan 16, 2019 5122 5205 5070 5138 0 +18.42(+0.36%)
Jan 15, 2019 4890 5134 4888 5119 0 +59.12(+1.17%)
Jan 14, 2019 5067 5156 4859 5060 0 -243.84(-4.60%)
Jan 11, 2019 5266 5374 5236 5304 0 +9.87(+0.19%)
Jan 10, 2019 5227 5318 5155 5294 0 +38.55(+0.73%)
Jan 09, 2019 5295 5352 5201 5256 0 -42.92(-0.81%)
Jan 08, 2019 5363 5410 5218 5298 0 -25.84(-0.49%)
Jan 07, 2019 5325 5407 5221 5324 0 -1.80(-0.03%)
Jan 04, 2019 5213 5352 5142 5326 0 +187.25(+3.64%)
Jan 03, 2019 5265 5325 5122 5139 0 -136.46(-2.59%)
Jan 02, 2019 5263 5347 5178 5275 0 -40.88(-0.77%)
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%)
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.