Drug Related Products Sector (CIX: MSECTOR514)
3,974.66   +13.17 (+0.33%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 2550 2572 2525 2561 0 +26.80(+1.06%)
Jan 30, 2012 2531 2552 2495 2534 0 -21.72(-0.85%)
Jan 27, 2012 2534 2566 2509 2556 0 +20.33(+0.80%)
Jan 26, 2012 2552 2597 2524 2535 0 -42.33(-1.64%)
Jan 25, 2012 2549 2594 2522 2578 0 +20.46(+0.80%)
Jan 24, 2012 2565 2592 2525 2557 0 -29.75(-1.15%)
Jan 23, 2012 2575 2621 2553 2587 0 +10.49(+0.41%)
Jan 20, 2012 2596 2624 2565 2576 0 -41.40(-1.58%)
Jan 19, 2012 2633 2652 2605 2618 0 -7.29(-0.28%)
Jan 18, 2012 2594 2643 2583 2625 0 +41.14(+1.59%)
Jan 17, 2012 2581 2615 2569 2584 0 +17.24(+0.67%)
Jan 13, 2012 2567 2567 2567 0 +12.64(+0.50%)
Jan 12, 2012 2539 2583 2524 2554 0 +17.12(+0.67%)
Jan 11, 2012 2560 2580 2518 2537 0 -43.26(-1.68%)
Jan 10, 2012 2545 2608 2541 2580 0 +58.95(+2.34%)
Jan 09, 2012 2521 2548 2491 2521 0 +12.28(+0.49%)
Jan 06, 2012 2501 2535 2480 2509 0 +2.61(+0.10%)
Jan 05, 2012 2451 2519 2446 2506 0 +26.15(+1.05%)
Jan 04, 2012 2508 2534 2474 2480 0 -53.24(-2.10%)
Dec 30, 2011 2555 2579 2521 2534 0 -23.30(-0.91%)
Dec 29, 2011 2541 2575 2537 2557 0 +12.02(+0.47%)
Dec 28, 2011 2591 2597 2536 2545 0 -43.49(-1.68%)
Dec 27, 2011 2600 2623 2555 2588 0 -1.77(-0.07%)
Dec 23, 2011 2590 2590 2590 0 -23.29(-0.89%)
Dec 21, 2011 2573 2620 2541 2613 0 +39.67(+1.54%)
Dec 20, 2011 2542 2603 2515 2574 0 +108.37(+4.40%)
Dec 19, 2011 2485 2514 2447 2465 0 -12.97(-0.52%)
Dec 16, 2011 2474 2517 2428 2478 0 +13.51(+0.55%)
Dec 15, 2011 2448 2488 2431 2465 0 +38.45(+1.58%)
Dec 14, 2011 2422 2459 2398 2426 0 -28.27(-1.15%)
Dec 13, 2011 2508 2535 2439 2455 0 -32.50(-1.31%)
Dec 12, 2011 2495 2525 2460 2487 0 -37.00(-1.47%)
Dec 09, 2011 2497 2541 2473 2524 0 +55.04(+2.23%)
Dec 08, 2011 2491 2534 2457 2469 0 -38.86(-1.55%)
Dec 07, 2011 2498 2522 2446 2508 0 -18.30(-0.72%)
Dec 06, 2011 2527 2548 2494 2526 0 -10.34(-0.41%)
Dec 05, 2011 2529 2565 2499 2537 0 +42.10(+1.69%)
Dec 02, 2011 2473 2542 2467 2494 0 +37.17(+1.51%)
Dec 01, 2011 2473 2509 2448 2457 0 -28.45(-1.14%)
Nov 30, 2011 2468 2520 2419 2486 0 +48.24(+1.98%)
Nov 29, 2011 2328 2451 2323 2438 0 +91.46(+3.90%)
Nov 28, 2011 2269 2362 2272 2346 0 +128.26(+5.78%)
Nov 25, 2011 2213 2244 2209 2218 0 -18.32(-0.82%)
Nov 23, 2011 2236 2236 2236 0 -16.73(-0.74%)
Nov 22, 2011 2236 2273 2223 2253 0 +2.81(+0.12%)
Nov 21, 2011 2239 2267 2209 2250 0 -33.48(-1.47%)
Nov 18, 2011 2277 2308 2247 2284 0 +17.60(+0.78%)
Nov 17, 2011 2308 2343 2244 2266 0 -6.31(-0.28%)
Nov 16, 2011 1939 2317 2256 2272 0 -33.04(-1.43%)
Nov 15, 2011 2256 2315 2250 2305 0 +42.61(+1.88%)
Nov 14, 2011 2282 2309 2246 2263 0 -38.99(-1.69%)
Nov 11, 2011 2269 2329 2263 2302 0 +41.19(+1.82%)
Nov 10, 2011 2272 2291 2240 2260 0 +15.16(+0.68%)
Nov 09, 2011 2263 2303 2218 2245 0 -41.76(-1.83%)
Nov 08, 2011 2238 2301 2218 2287 0 +59.35(+2.66%)
Nov 07, 2011 2212 2245 2187 2228 0 +6.51(+0.29%)
Nov 04, 2011 2235 2252 2185 2221 0 -36.00(-1.59%)
Nov 03, 2011 2256 2295 2229 2257 0 +13.45(+0.60%)
Nov 02, 2011 2233 2265 2205 2244 0 +47.96(+2.18%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here