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 (%)
Jul 31, 2012 3154 3195 3106 3125 0 -13.85(-0.44%)
Jul 30, 2012 3167 3198 3116 3138 0 -104.23(-3.21%)
Jul 27, 2012 3202 3282 3192 3243 0 +61.49(+1.93%)
Jul 26, 2012 3175 3224 3162 3181 0 +48.36(+1.54%)
Jul 25, 2012 3121 3159 3085 3133 0 +26.49(+0.85%)
Jul 24, 2012 3133 3150 3088 3106 0 -26.21(-0.84%)
Jul 23, 2012 3102 3148 3078 3132 0 -26.77(-0.85%)
Jul 20, 2012 3169 3193 3140 3159 0 -43.13(-1.35%)
Jul 19, 2012 3181 3222 3151 3202 0 +2.41(+0.08%)
Jul 18, 2012 3203 3234 3171 3200 0 -22.03(-0.68%)
Jul 17, 2012 3206 3241 3174 3222 0 +26.42(+0.83%)
Jul 16, 2012 3190 3221 3169 3196 0 -12.47(-0.39%)
Jul 14, 2012 3201 3225 3179 3208 0 +0.00(+0.00%)
Jul 13, 2012 3201 3225 3179 3208 0 +18.34(+0.57%)
Jul 12, 2012 3151 3204 3106 3190 0 -6.47(-0.20%)
Jul 11, 2012 3228 3240 3161 3196 0 -18.19(-0.57%)
Jul 10, 2012 3309 3317 3199 3214 0 -77.38(-2.35%)
Jul 09, 2012 3284 3316 3270 3292 0 +1.00(+0.03%)
Jul 06, 2012 3272 3314 3263 3291 0 -15.34(-0.46%)
Jul 05, 2012 3319 3337 3279 3306 0 -11.38(-0.34%)
Jul 03, 2012 3317 3317 3317 0 +12.34(+0.37%)
Jul 02, 2012 3274 3319 3248 3305 0 +24.54(+0.75%)
Jun 30, 2012 3241 3294 3229 3281 0 +0.10(+0.00%)
Jun 29, 2012 3241 3294 3229 3281 0 +85.37(+2.67%)
Jun 28, 2012 3195 3224 3136 3195 0 -26.23(-0.81%)
Jun 27, 2012 3179 3239 3177 3221 0 +41.30(+1.30%)
Jun 26, 2012 3175 3208 3169 3180 0 +2.11(+0.07%)
Jun 25, 2012 3142 3200 3123 3178 0 +2.99(+0.09%)
Jun 22, 2012 3152 3188 3126 3175 0 +32.81(+1.04%)
Jun 21, 2012 3182 3206 3121 3142 0 -41.08(-1.29%)
Jun 20, 2012 3171 3211 3150 3183 0 +8.93(+0.28%)
Jun 19, 2012 3173 3198 3144 3174 0 +10.34(+0.33%)
Jun 18, 2012 3085 3176 3081 3164 0 +65.42(+2.11%)
Jun 15, 2012 3061 3123 3054 3099 0 +29.21(+0.95%)
Jun 14, 2012 3018 3109 3009 3069 0 +26.44(+0.87%)
Jun 13, 2012 3043 3093 3023 3043 0 -8.09(-0.27%)
Jun 12, 2012 2993 3059 2966 3051 0 +64.32(+2.15%)
Jun 11, 2012 3005 3036 2971 2987 0 -10.24(-0.34%)
Jun 08, 2012 2942 3009 2934 2997 0 +42.68(+1.44%)
Jun 07, 2012 2992 3017 2943 2954 0 -31.23(-1.05%)
Jun 06, 2012 2954 3003 2950 2985 0 +30.05(+1.02%)
Jun 05, 2012 2921 2972 2907 2955 0 +30.60(+1.05%)
Jun 04, 2012 2872 2937 2851 2925 0 +68.61(+2.40%)
Jun 02, 2012 2855 2891 2816 2856 0 +0.00(+0.00%)
Jun 01, 2012 2855 2891 2816 2856 0 -52.92(-1.82%)
May 31, 2012 2905 2931 2887 2909 0 -10.49(-0.36%)
May 30, 2012 2892 2930 2874 2920 0 +1.45(+0.05%)
May 29, 2012 2891 2931 2876 2918 0 +40.98(+1.42%)
May 25, 2012 2877 2877 2877 0 +5.04(+0.18%)
May 24, 2012 2820 2877 2810 2872 0 +38.63(+1.36%)
May 23, 2012 2820 2849 2783 2834 0 -15.22(-0.53%)
May 22, 2012 2805 2880 2804 2849 0 +28.86(+1.02%)
May 21, 2012 2784 2834 2770 2820 0 +39.42(+1.42%)
May 18, 2012 2809 2827 2750 2780 0 -22.51(-0.80%)
May 17, 2012 2840 2869 2798 2803 0 -55.65(-1.95%)
May 16, 2012 2854 2884 2844 2859 0 +9.26(+0.32%)
May 15, 2012 2819 2880 2803 2849 0 +26.43(+0.94%)
May 14, 2012 2822 2855 2798 2823 0 -22.86(-0.80%)
May 11, 2012 2806 2877 2797 2846 0 +22.96(+0.81%)
May 10, 2012 2803 2849 2790 2823 0 +38.95(+1.40%)
May 09, 2012 2778 2817 2757 2784 0 -22.90(-0.82%)
May 08, 2012 2782 2824 2718 2807 0 -35.79(-1.26%)
May 07, 2012 2810 2869 2804 2843 0 +38.60(+1.38%)
May 04, 2012 2831 2852 2792 2804 0 -47.34(-1.66%)
May 03, 2012 2891 2924 2826 2851 0 -40.18(-1.39%)
May 02, 2012 2867 2899 2856 2891 0 -1.85(-0.06%)
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.