Drug Related Products Sector (CIX: MSECTOR514)
4,682.81   +158.07 (+3.49%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 1505 1524 1470 1495 0 -6.86(-0.46%)
Nov 27, 2009 1471 1520 1477 1502 0 -18.35(-1.21%)
Nov 25, 2009 1521 1521 1521 0 -1.27(-0.08%)
Nov 24, 2009 1507 1536 1493 1522 0 +6.54(+0.43%)
Nov 23, 2009 1506 1544 1497 1515 0 +21.25(+1.42%)
Nov 20, 2009 1485 1508 1471 1494 0 -4.39(-0.29%)
Nov 19, 2009 1484 1516 1464 1499 0 +1.30(+0.09%)
Nov 18, 2009 1497 1507 1467 1497 0 +1.56(+0.10%)
Nov 17, 2009 1470 1510 1472 1496 0 +7.90(+0.53%)
Nov 16, 2009 1458 1506 1456 1488 0 +14.11(+0.96%)
Nov 13, 2009 1450 1487 1444 1474 0 +15.61(+1.07%)
Nov 12, 2009 1442 1482 1435 1458 0 +9.35(+0.65%)
Nov 11, 2009 1438 1463 1423 1449 0 +9.77(+0.68%)
Nov 10, 2009 1431 1463 1402 1439 0 -20.69(-1.42%)
Nov 09, 2009 1448 1474 1439 1460 0 +16.29(+1.13%)
Nov 06, 2009 1419 1452 1407 1443 0 +15.57(+1.09%)
Nov 05, 2009 1385 1432 1382 1428 0 +49.46(+3.59%)
Nov 04, 2009 1393 1417 1371 1378 0 -11.57(-0.83%)
Nov 03, 2009 1361 1397 1350 1390 0 +15.43(+1.12%)
Nov 02, 2009 1374 1395 1337 1374 0 +14.92(+1.10%)
Oct 30, 2009 1369 1407 1335 1360 0 -29.06(-2.09%)
Oct 29, 2009 1357 1405 1357 1389 0 +26.26(+1.93%)
Oct 28, 2009 1389 1415 1350 1362 0 -52.32(-3.70%)
Oct 27, 2009 1409 1443 1399 1415 0 -8.39(-0.59%)
Oct 26, 2009 1429 1468 1415 1423 0 -13.82(-0.96%)
Oct 23, 2009 1427 1457 1417 1437 0 -8.60(-0.60%)
Oct 22, 2009 1430 1463 1421 1445 0 -2.16(-0.15%)
Oct 21, 2009 1451 1490 1440 1448 0 -19.33(-1.32%)
Oct 20, 2009 1451 1496 1450 1467 0 -17.45(-1.18%)
Oct 19, 2009 1471 1511 1464 1484 0 +9.82(+0.67%)
Oct 16, 2009 1467 1506 1464 1475 0 -18.18(-1.22%)
Oct 15, 2009 1469 1502 1473 1493 0 -3.48(-0.23%)
Oct 14, 2009 1460 1506 1461 1496 0 +23.35(+1.59%)
Oct 13, 2009 1442 1483 1448 1473 0 +8.18(+0.56%)
Oct 12, 2009 1473 1484 1454 1465 0 -5.99(-0.41%)
Oct 09, 2009 1452 1483 1440 1471 0 +19.29(+1.33%)
Oct 08, 2009 1444 1472 1435 1451 0 +7.33(+0.51%)
Oct 07, 2009 1436 1459 1409 1444 0 +1.01(+0.07%)
Oct 06, 2009 1413 1458 1414 1443 0 +24.28(+1.71%)
Oct 05, 2009 1385 1430 1386 1419 0 +27.89(+2.01%)
Oct 02, 2009 1378 1408 1359 1391 0 +1.50(+0.11%)
Oct 01, 2009 1412 1426 1382 1389 0 -16.82(-1.20%)
Sep 30, 2009 1405 1422 1377 1406 0 -0.34(-0.02%)
Sep 29, 2009 1374 1428 1381 1407 0 +10.68(+0.77%)
Sep 28, 2009 1364 1411 1365 1396 0 +24.73(+1.80%)
Sep 25, 2009 1371 1391 1357 1371 0 -14.81(-1.07%)
Sep 24, 2009 1380 1416 1365 1386 0 -15.17(-1.08%)
Sep 23, 2009 1395 1430 1384 1401 0 +1.85(+0.13%)
Sep 22, 2009 1387 1414 1382 1399 0 +7.33(+0.53%)
Sep 21, 2009 1351 1402 1364 1392 0 +9.82(+0.71%)
Sep 18, 2009 1385 1398 1368 1382 0 +8.04(+0.59%)
Sep 17, 2009 1365 1397 1350 1374 0 -1.23(-0.09%)
Sep 16, 2009 1354 1386 1349 1375 0 +20.32(+1.50%)
Sep 15, 2009 1336 1377 1327 1355 0 -1.61(-0.12%)
Sep 14, 2009 1296 1386 1298 1357 0 +80.07(+6.27%)
Sep 11, 2009 1282 1307 1263 1277 0 -14.52(-1.12%)
Sep 10, 2009 1262 1304 1253 1291 0 +23.53(+1.86%)
Sep 09, 2009 1239 1278 1242 1268 0 +19.20(+1.54%)
Sep 08, 2009 1231 1275 1218 1248 0 +16.01(+1.30%)
Sep 04, 2009 1232 1232 1232 0 +32.87(+2.74%)
Sep 03, 2009 1191 1217 1181 1199 0 +1.08(+0.09%)
Sep 02, 2009 1191 1213 1184 1198 0 +3.83(+0.32%)
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