Skip to main content
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 (%)
Nov 28, 2008 960.00 980.34 941.36 968.53 0 +11.78(+1.23%)
Nov 27, 2008 918.30 969.04 907.72 956.75 0 +0.00(+0.00%)
Nov 26, 2008 918.30 969.04 907.72 956.75 0 +21.52(+2.30%)
Nov 25, 2008 940.07 968.21 896.31 935.23 0 +2.81(+0.30%)
Nov 24, 2008 899.78 951.23 884.79 932.42 0 +32.56(+3.62%)
Nov 21, 2008 934.21 966.05 846.66 899.85 0 -19.84(-2.16%)
Nov 20, 2008 956.06 982.13 902.47 919.70 0 -37.94(-3.96%)
Nov 19, 2008 1003 1028 945.21 957.64 0 -50.43(-5.00%)
Nov 18, 2008 1003 1035 971.42 1008 0 +11.88(+1.19%)
Nov 17, 2008 994.79 1027 968.17 996.19 0 -4.83(-0.48%)
Nov 14, 2008 1018 1046 988.74 1001 0 -27.20(-2.65%)
Nov 13, 2008 979.20 1035 946.08 1028 0 +54.35(+5.58%)
Nov 12, 2008 981.12 1019 944.32 973.87 0 -66.96(-6.43%)
Nov 11, 2008 1056 1079 1023 1041 0 -17.34(-1.64%)
Nov 10, 2008 1069 1083 1036 1058 0 +17.12(+1.64%)
Nov 07, 2008 1024 1063 1005 1041 0 +22.85(+2.24%)
Nov 06, 2008 1022 1057 995.04 1018 0 -15.15(-1.47%)
Nov 05, 2008 1060 1074 1019 1033 0 -25.43(-2.40%)
Nov 04, 2008 1084 1105 1040 1059 0 -7.05(-0.66%)
Nov 03, 2008 1065 1086 1040 1066 0 +15.88(+1.51%)
Oct 31, 2008 1044 1079 1022 1050 0 -2.74(-0.26%)
Oct 30, 2008 1023 1063 1002 1053 0 +64.80(+6.56%)
Oct 29, 2008 968.33 1031 934.77 987.89 0 +16.92(+1.74%)
Oct 28, 2008 945.18 983.49 904.15 970.97 0 +43.51(+4.69%)
Oct 27, 2008 959.40 992.01 912.76 927.46 0 -45.58(-4.68%)
Oct 24, 2008 976.65 1018 938.25 973.03 0 -61.93(-5.98%)
Oct 23, 2008 1052 1067 998.26 1035 0 -7.53(-0.72%)
Oct 22, 2008 1060 1084 1024 1042 0 -31.75(-2.96%)
Oct 21, 2008 1079 1105 1053 1074 0 -15.08(-1.38%)
Oct 20, 2008 1090 1103 1047 1089 0 +20.68(+1.94%)
Oct 17, 2008 1112 1159 1024 1069 0 -26.82(-2.45%)
Oct 16, 2008 1070 1116 1019 1095 0 +34.26(+3.23%)
Oct 15, 2008 1123 1163 1051 1061 0 -85.65(-7.47%)
Oct 14, 2008 1144 1180 1102 1147 0 +17.49(+1.55%)
Oct 13, 2008 1086 1148 1061 1129 0 +93.33(+9.01%)
Oct 10, 2008 1030 1093 951.88 1036 0 -34.95(-3.26%)
Oct 09, 2008 1152 1173 1054 1071 0 -73.06(-6.39%)
Oct 08, 2008 1111 1176 1092 1144 0 -4.20(-0.37%)
Oct 07, 2008 1184 1216 1137 1148 0 -17.51(-1.50%)
Oct 06, 2008 1205 1217 1102 1166 0 -43.29(-3.58%)
Oct 03, 2008 1226 1254 1199 1209 0 -13.37(-1.09%)
Oct 02, 2008 1251 1267 1214 1222 0 -20.01(-1.61%)
Oct 01, 2008 1257 1271 1222 1242 0 -15.84(-1.26%)
Sep 30, 2008 1273 1296 1225 1258 0 -3.78(-0.30%)
Sep 29, 2008 1290 1313 1218 1262 0 -39.41(-3.03%)
Sep 26, 2008 1273 1309 1255 1301 0 +19.44(+1.52%)
Sep 25, 2008 1281 1318 1263 1282 0 +6.09(+0.48%)
Sep 24, 2008 1273 1300 1256 1276 0 +6.10(+0.48%)
Sep 23, 2008 1267 1295 1244 1270 0 +0.56(+0.04%)
Sep 22, 2008 1307 1332 1256 1269 0 -52.25(-3.95%)
Sep 19, 2008 1313 1359 1263 1322 0 +43.74(+3.42%)
Sep 18, 2008 1245 1298 1205 1278 0 +65.07(+5.37%)
Sep 17, 2008 1222 1276 1174 1213 0 -25.66(-2.07%)
Sep 16, 2008 1210 1254 1184 1238 0 +21.11(+1.73%)
Sep 15, 2008 1215 1254 1193 1217 0 -20.83(-1.68%)
Sep 12, 2008 1233 1259 1220 1238 0 -5.92(-0.48%)
Sep 11, 2008 1238 1256 1215 1244 0 -9.07(-0.72%)
Sep 10, 2008 1274 1285 1240 1253 0 -10.56(-0.84%)
Sep 09, 2008 1285 1302 1255 1264 0 -16.75(-1.31%)
Sep 08, 2008 1290 1313 1260 1280 0 +13.54(+1.07%)
Sep 05, 2008 1265 1282 1245 1267 0 -2.47(-0.19%)
Sep 04, 2008 1291 1301 1256 1269 0 -25.42(-1.96%)
Sep 03, 2008 1299 1315 1280 1295 0 -5.15(-0.40%)
Sep 02, 2008 1316 1326 1286 1300 0 -6.84(-0.52%)
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.