Drug Related Products Sector (CIX: MSECTOR514)
4,581.68   +60.15 (+1.33%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 960.01 980.34 941.36 968.53 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 -27.19(-2.64%)
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 -17.33(-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 -25.42(-2.40%)
Nov 04, 2008 1084 1105 1040 1059 0 -7.05(-0.66%)
Nov 03, 2008 1065 1086 1040 1066 0 +15.87(+1.51%)
Oct 31, 2008 1044 1079 1022 1050 0 -2.73(-0.26%)
Oct 30, 2008 1023 1063 1002 1053 0 +64.79(+6.56%)
Oct 29, 2008 968.33 1031 934.77 987.89 0 +16.92(+1.74%)
Oct 28, 2008 945.18 983.49 904.16 970.97 0 +43.51(+4.69%)
Oct 27, 2008 959.40 992.01 912.76 927.46 0 -45.58(-4.68%)
Oct 24, 2008 976.66 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 -31.76(-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 -34.96(-3.26%)
Oct 09, 2008 1152 1173 1054 1071 0 -73.05(-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 +19.45(+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 -25.67(-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 +13.55(+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 -6.85(-0.52%)
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