Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2020
4835
4867
4767
4778
0
-51.31(-1.06%)
Aug 28, 2020
4843
4884
4745
4829
0
-18.77(-0.39%)
Aug 27, 2020
4885
4926
4810
4848
0
-1.56(-0.03%)
Aug 26, 2020
4881
4930
4838
4849
0
-59.38(-1.21%)
Aug 25, 2020
4903
4957
4830
4909
0
+37.26(+0.76%)
Aug 24, 2020
4940
4979
4835
4871
0
-48.85(-0.99%)
Aug 21, 2020
4930
4989
4893
4920
0
-49.43(-0.99%)
Aug 20, 2020
4948
4999
4917
4970
0
-5.42(-0.11%)
Aug 19, 2020
5000
5036
4957
4975
0
-10.15(-0.20%)
Aug 18, 2020
5001
5012
4921
4985
0
-20.20(-0.40%)
Aug 17, 2020
5012
5046
4983
5005
0
+15.44(+0.31%)
Aug 14, 2020
4969
5013
4934
4990
0
-2.24(-0.04%)
Aug 13, 2020
5004
5066
4969
4992
0
-9.90(-0.20%)
Aug 12, 2020
5061
5126
4953
5002
0
-3.88(-0.08%)
Aug 11, 2020
5120
5182
4966
5006
0
-68.15(-1.34%)
Aug 10, 2020
5142
5167
5059
5074
0
-64.02(-1.25%)
Aug 07, 2020
5131
5193
5058
5138
0
-63.62(-1.22%)
Aug 06, 2020
5118
5405
5068
5202
0
+132.64(+2.62%)
Aug 05, 2020
5071
5107
4966
5069
0
+44.97(+0.90%)
Aug 04, 2020
4935
5038
4883
5024
0
+66.38(+1.34%)
Aug 03, 2020
4931
4999
4873
4958
0
+66.39(+1.36%)
Jul 31, 2020
4918
4927
4786
4891
0
-36.78(-0.75%)
Jul 30, 2020
4877
4951
4809
4928
0
-15.76(-0.32%)
Jul 29, 2020
4923
4999
4893
4944
0
+20.15(+0.41%)
Jul 28, 2020
4925
4977
4888
4924
0
-9.93(-0.20%)
Jul 27, 2020
4880
4965
4856
4934
0
+43.90(+0.90%)
Jul 24, 2020
5017
5028
4873
4890
0
-129.56(-2.58%)
Jul 23, 2020
5094
5134
5001
5019
0
-74.13(-1.46%)
Jul 22, 2020
5168
5213
5012
5094
0
-122.41(-2.35%)
Jul 21, 2020
5306
5352
5171
5216
0
-55.21(-1.05%)
Jul 20, 2020
5299
5326
5199
5271
0
-30.37(-0.57%)
Jul 17, 2020
5287
5370
5247
5302
0
+27.84(+0.53%)
Jul 16, 2020
5187
5298
5159
5274
0
+78.57(+1.51%)
Jul 15, 2020
5104
5212
5030
5195
0
+172.45(+3.43%)
Jul 14, 2020
4877
5028
4834
5023
0
+129.87(+2.65%)
Jul 13, 2020
4901
4991
4857
4893
0
+25.70(+0.53%)
Jul 10, 2020
4789
4873
4735
4867
0
+75.90(+1.58%)
Jul 09, 2020
4842
4882
4711
4791
0
-59.25(-1.22%)
Jul 08, 2020
4839
4891
4798
4850
0
+6.29(+0.13%)
Jul 07, 2020
4745
4897
4743
4844
0
+57.46(+1.20%)
Jul 06, 2020
4889
4913
4692
4787
0
-55.00(-1.14%)
Jul 02, 2020
4799
4933
4684
4842
0
+136.76(+2.91%)
Jul 01, 2020
4746
4795
4672
4705
0
-34.77(-0.73%)
Jun 30, 2020
4587
4754
4477
4740
0
+110.84(+2.39%)
Jun 29, 2020
4643
4729
4545
4629
0
+47.89(+1.05%)
Jun 26, 2020
4618
4645
4548
4581
0
-53.09(-1.15%)
Jun 25, 2020
4656
4703
4549
4634
0
-47.18(-1.01%)
Jun 24, 2020
4904
4906
4646
4681
0
-240.17(-4.88%)
Jun 23, 2020
5008
5018
4918
4921
0
-39.14(-0.79%)
Jun 22, 2020
4968
4998
4906
4961
0
-26.46(-0.53%)
Jun 19, 2020
5109
5122
4945
4987
0
-86.04(-1.70%)
Jun 18, 2020
5107
5165
5051
5073
0
-76.65(-1.49%)
Jun 17, 2020
5209
5238
5094
5150
0
-41.17(-0.79%)
Jun 16, 2020
5265
5266
5104
5191
0
+72.52(+1.42%)
Jun 15, 2020
4983
5155
4947
5118
0
+27.30(+0.54%)
Jun 12, 2020
5199
5241
4971
5091
0
+22.93(+0.45%)
Jun 11, 2020
5226
5300
5062
5068
0
-264.17(-4.95%)
Jun 10, 2020
5350
5388
5249
5332
0
-2.88(-0.05%)
Jun 09, 2020
5315
5461
5271
5335
0
-5.77(-0.11%)
Jun 08, 2020
5304
5433
5235
5341
0
+40.74(+0.77%)
Jun 05, 2020
5384
5422
5290
5300
0
+4.42(+0.08%)
Jun 04, 2020
5230
5329
5202
5296
0
+22.14(+0.42%)
Jun 03, 2020
5259
5336
5204
5274
0
+62.77(+1.20%)
Jun 02, 2020
5328
5339
5162
5211
0
-118.95(-2.23%)
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
.