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 (%)
May 29, 2009
987.26
998.92
960.04
986.81
0
+4.53(+0.46%)
May 28, 2009
1003
1012
969.01
982.28
0
-17.39(-1.74%)
May 27, 2009
1007
1022
988.32
999.67
0
-6.87(-0.68%)
May 26, 2009
983.32
1021
973.85
1007
0
+15.17(+1.53%)
May 25, 2009
981.33
1010
971.40
991.37
0
+0.00(+0.00%)
May 22, 2009
981.33
1010
971.40
991.37
0
+11.87(+1.21%)
May 21, 2009
995.72
1009
963.92
979.50
0
-20.40(-2.04%)
May 20, 2009
1001
1031
988.23
999.90
0
+4.48(+0.45%)
May 19, 2009
1001
1020
971.91
995.42
0
-3.30(-0.33%)
May 18, 2009
981.86
1010
965.07
998.73
0
+24.18(+2.48%)
May 15, 2009
983.98
997.75
960.65
974.55
0
-5.61(-0.57%)
May 14, 2009
980.70
1008
956.62
980.16
0
+4.57(+0.47%)
May 13, 2009
992.19
1010
961.25
975.58
0
-28.03(-2.79%)
May 12, 2009
1019
1039
985.05
1004
0
-11.99(-1.18%)
May 11, 2009
996.07
1029
977.21
1016
0
+6.15(+0.61%)
May 08, 2009
1006
1028
985.70
1009
0
+14.01(+1.41%)
May 07, 2009
999.79
1028
961.82
995.44
0
+16.02(+1.64%)
May 06, 2009
999.25
1014
956.01
979.42
0
-19.07(-1.91%)
May 05, 2009
1012
1029
979.54
998.49
0
-13.18(-1.30%)
May 04, 2009
996.97
1020
980.61
1012
0
+29.82(+3.04%)
May 01, 2009
978.79
997.73
952.53
981.85
0
-0.98(-0.10%)
Apr 30, 2009
1003
1030
971.25
982.82
0
-8.42(-0.85%)
Apr 29, 2009
980.93
1022
947.06
991.24
0
+23.13(+2.39%)
Apr 28, 2009
961.69
989.24
945.54
968.11
0
-0.19(-0.02%)
Apr 27, 2009
954.48
991.65
938.30
968.30
0
+8.90(+0.93%)
Apr 24, 2009
922.96
972.68
908.10
959.40
0
+64.75(+7.24%)
Apr 23, 2009
893.65
908.15
866.92
894.65
0
+12.64(+1.43%)
Apr 22, 2009
876.40
901.99
859.79
882.01
0
+0.42(+0.05%)
Apr 21, 2009
871.29
892.99
860.26
881.59
0
+8.48(+0.97%)
Apr 20, 2009
883.80
897.31
859.46
873.11
0
-26.05(-2.90%)
Apr 17, 2009
892.33
920.64
875.38
899.16
0
+6.93(+0.78%)
Apr 16, 2009
869.96
904.28
862.15
892.23
0
+28.43(+3.29%)
Apr 15, 2009
856.30
873.59
841.49
863.81
0
+2.29(+0.27%)
Apr 14, 2009
879.30
889.76
844.50
861.52
0
-30.35(-3.40%)
Apr 13, 2009
884.14
910.46
866.21
891.87
0
+2.48(+0.28%)
Apr 10, 2009
872.16
909.29
861.79
889.39
0
+0.00(+0.00%)
Apr 09, 2009
872.16
909.29
861.79
889.39
0
+24.81(+2.87%)
Apr 08, 2009
840.34
869.39
834.33
864.58
0
+24.18(+2.88%)
Apr 07, 2009
839.45
855.59
830.12
840.40
0
-5.02(-0.59%)
Apr 06, 2009
839.74
860.04
826.05
845.43
0
+3.43(+0.41%)
Apr 03, 2009
850.59
864.15
820.62
842.00
0
-13.47(-1.57%)
Apr 02, 2009
853.53
890.58
830.56
855.47
0
+13.35(+1.59%)
Apr 01, 2009
830.83
859.08
804.04
842.12
0
-15.24(-1.78%)
Mar 31, 2009
869.53
886.19
846.29
857.36
0
+2.96(+0.35%)
Mar 30, 2009
860.90
873.96
832.60
854.40
0
-19.22(-2.20%)
Mar 27, 2009
878.80
895.12
861.78
873.62
0
-13.50(-1.52%)
Mar 26, 2009
853.18
895.17
842.98
887.13
0
+43.79(+5.19%)
Mar 25, 2009
837.99
861.28
818.32
843.34
0
+20.06(+2.44%)
Mar 24, 2009
840.24
852.34
815.43
823.28
0
-27.97(-3.29%)
Mar 23, 2009
829.11
854.42
811.01
851.24
0
+47.68(+5.93%)
Mar 20, 2009
818.41
828.04
790.92
803.57
0
-12.85(-1.57%)
Mar 19, 2009
851.24
860.07
800.35
816.42
0
-31.59(-3.73%)
Mar 18, 2009
828.59
863.87
809.59
848.01
0
+19.91(+2.40%)
Mar 17, 2009
800.26
832.36
787.48
828.10
0
+30.95(+3.88%)
Mar 16, 2009
807.86
826.65
787.13
797.15
0
-1.37(-0.17%)
Mar 13, 2009
792.46
812.16
772.82
798.52
0
+8.59(+1.09%)
Mar 12, 2009
742.95
796.32
732.51
789.93
0
+45.80(+6.15%)
Mar 11, 2009
737.81
773.94
717.07
744.13
0
+6.36(+0.86%)
Mar 10, 2009
722.51
755.92
711.47
737.77
0
+22.80(+3.19%)
Mar 09, 2009
708.53
731.99
696.92
714.97
0
+0.39(+0.05%)
Mar 06, 2009
714.89
729.90
691.22
714.58
0
+2.65(+0.37%)
Mar 05, 2009
731.99
742.06
702.80
711.93
0
-34.55(-4.63%)
Mar 04, 2009
731.96
759.30
715.88
746.48
0
+27.02(+3.76%)
Mar 03, 2009
731.78
747.15
704.09
719.46
0
-5.27(-0.73%)
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
.