Drug Related Products Sector (CIX: MSECTOR514)
4,736.12   +16.04 (+0.34%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 2977 3009 2970 3002 0 +27.43(+0.92%)
Nov 29, 2012 2974 3002 2938 2974 0 +13.42(+0.45%)
Nov 28, 2012 2941 2973 2899 2961 0 +10.67(+0.36%)
Nov 27, 2012 2961 2977 2920 2950 0 -18.29(-0.62%)
Nov 26, 2012 2983 3001 2945 2968 0 -11.92(-0.40%)
Nov 24, 2012 2957 2989 2943 2980 0 -4.91(-0.16%)
Nov 23, 2012 2957 2989 2943 2985 0 +28.99(+0.98%)
Nov 21, 2012 2956 2956 2956 0 +2.62(+0.09%)
Nov 20, 2012 2918 2964 2895 2953 0 +24.56(+0.84%)
Nov 19, 2012 2951 2971 2890 2929 0 +3.63(+0.12%)
Nov 16, 2012 2900 2952 2878 2925 0 +63.48(+2.22%)
Nov 15, 2012 2873 2901 2838 2862 0 -14.99(-0.52%)
Nov 14, 2012 2932 2954 2859 2877 0 -52.47(-1.79%)
Nov 13, 2012 2944 2967 2914 2929 0 -26.70(-0.90%)
Nov 12, 2012 3005 3015 2937 2956 0 -8.05(-0.27%)
Nov 09, 2012 2941 3001 2906 2964 0 +9.59(+0.32%)
Nov 08, 2012 2996 3060 2904 2954 0 -49.71(-1.65%)
Nov 07, 2012 3027 3059 2919 3004 0 -120.99(-3.87%)
Nov 06, 2012 3136 3167 3108 3125 0 -21.50(-0.68%)
Nov 05, 2012 3128 3167 3107 3147 0 +15.79(+0.50%)
Nov 02, 2012 3147 3191 3109 3131 0 -10.12(-0.32%)
Nov 01, 2012 3124 3182 3091 3141 0 +35.69(+1.15%)
Oct 31, 2012 3158 3167 3065 3105 0 -2.60(-0.08%)
Oct 26, 2012 3108 3108 3108 0 -16.90(-0.54%)
Oct 25, 2012 3150 3165 3106 3125 0 -3.81(-0.12%)
Oct 24, 2012 3144 3164 3113 3129 0 +5.32(+0.17%)
Oct 23, 2012 3113 3146 3084 3123 0 +0.07(+0.00%)
Oct 19, 2012 3169 3174 3107 3123 0 -53.96(-1.70%)
Oct 18, 2012 3194 3204 3163 3177 0 -12.54(-0.39%)
Oct 17, 2012 3190 3211 3175 3190 0 +2.65(+0.08%)
Oct 16, 2012 3173 3202 3158 3187 0 +28.75(+0.91%)
Oct 15, 2012 3170 3189 3140 3158 0 +7.04(+0.22%)
Oct 12, 2012 3144 3165 3128 3151 0 -3.16(-0.10%)
Oct 11, 2012 3178 3188 3144 3154 0 +4.78(+0.15%)
Oct 10, 2012 3158 3184 3127 3150 0 -10.16(-0.32%)
Oct 09, 2012 3219 3229 3142 3160 0 -50.10(-1.56%)
Oct 08, 2012 3214 3232 3191 3210 0 -15.03(-0.47%)
Oct 06, 2012 3240 3262 3212 3225 0 +0.00(+0.00%)
Oct 05, 2012 3237 3262 3212 3225 0 -8.33(-0.26%)
Oct 04, 2012 3225 3252 3205 3233 0 +19.33(+0.60%)
Oct 03, 2012 3222 3240 3196 3214 0 +6.59(+0.21%)
Oct 02, 2012 3209 3220 3171 3207 0 +13.42(+0.42%)
Oct 01, 2012 3175 3214 3165 3194 0 +30.91(+0.98%)
Sep 28, 2012 3159 3181 3131 3163 0 -3.69(-0.12%)
Sep 27, 2012 3180 3201 3144 3167 0 +15.20(+0.48%)
Sep 26, 2012 3180 3197 3136 3152 0 -24.36(-0.77%)
Sep 25, 2012 3194 3231 3171 3176 0 -20.90(-0.65%)
Sep 24, 2012 3168 3209 3152 3197 0 +1.44(+0.05%)
Sep 21, 2012 3166 3216 3152 3195 0 +44.69(+1.42%)
Sep 20, 2012 3134 3162 3121 3151 0 +3.97(+0.13%)
Sep 19, 2012 3148 3166 3126 3147 0 -0.26(-0.01%)
Sep 18, 2012 3093 3157 3082 3147 0 +60.73(+1.97%)
Sep 17, 2012 3062 3104 3052 3086 0 +10.86(+0.35%)
Sep 14, 2012 3082 3122 3053 3075 0 +25.92(+0.85%)
Sep 13, 2012 3026 3070 3014 3049 0 +25.35(+0.84%)
Sep 12, 2012 3050 3057 3008 3024 0 -15.96(-0.52%)
Sep 11, 2012 3055 3076 3027 3040 0 -14.80(-0.48%)
Sep 10, 2012 3049 3096 3036 3055 0 -5.39(-0.18%)
Sep 07, 2012 3088 3092 3048 3060 0 -10.42(-0.34%)
Sep 06, 2012 3048 3096 3030 3071 0 +33.34(+1.10%)
Sep 05, 2012 3048 3062 3012 3037 0 -16.83(-0.55%)
Sep 04, 2012 3021 3070 2992 3054 0 +24.42(+0.81%)
Aug 31, 2012 3030 3030 3030 0 +6.28(+0.21%)
Aug 30, 2012 3009 3038 2990 3023 0 -11.21(-0.37%)
Aug 29, 2012 3054 3068 3020 3035 0 +3.30(+0.11%)
Aug 27, 2012 3017 3058 2984 3031 0 -7.24(-0.24%)
Aug 24, 2012 3006 3056 2998 3039 0 +30.91(+1.03%)
Aug 23, 2012 3002 3033 2969 3008 0 -0.30(-0.01%)
Aug 22, 2012 2997 3034 2977 3008 0 +7.68(+0.26%)
Aug 21, 2012 3044 3065 2991 3000 0 -45.01(-1.48%)
Aug 20, 2012 2997 3061 2983 3045 0 +26.15(+0.87%)
Aug 17, 2012 3051 3063 2971 3019 0 -32.32(-1.06%)
Aug 16, 2012 3077 3095 2960 3051 0 -123.74(-3.90%)
Aug 15, 2012 3137 3198 3133 3175 0 +10.11(+0.32%)
Aug 14, 2012 3156 3230 3148 3165 0 +39.24(+1.26%)
Aug 13, 2012 3116 3144 3101 3126 0 -11.83(-0.38%)
Aug 11, 2012 3128 3150 3100 3138 0 +0.00(+0.00%)
Aug 10, 2012 3128 3150 3100 3138 0 +10.61(+0.34%)
Aug 09, 2012 3146 3164 3101 3127 0 +0.27(+0.01%)
Aug 08, 2012 3113 3147 3103 3127 0 +11.57(+0.37%)
Aug 07, 2012 3135 3155 3098 3115 0 -15.68(-0.50%)
Aug 06, 2012 3125 3154 3084 3131 0 -2.20(-0.07%)
Aug 03, 2012 3134 3173 3111 3133 0 +36.00(+1.16%)
Aug 02, 2012 3059 3115 3025 3097 0 +15.77(+0.51%)
Aug 01, 2012 3129 3173 3066 3081 0 -43.21(-1.38%)
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 3133 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 -22.04(-0.68%)
Jul 17, 2012 3206 3241 3174 3222 0 +26.42(+0.83%)
Jul 16, 2012 3190 3221 3169 3196 0 -12.46(-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 -6.48(-0.20%)
Jul 11, 2012 3228 3240 3161 3196 0 -18.19(-0.57%)
Jul 10, 2012 3309 3317 3199 3214 0 -77.37(-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 3273 3319 3248 3305 0 +24.53(+0.75%)
Jun 30, 2012 3241 3294 3229 3281 0 +0.11(+0.00%)
Jun 29, 2012 3241 3294 3229 3281 0 +85.36(+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 +3.00(+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 -8.08(-0.26%)
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 +42.67(+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 -10.50(-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 +39.43(+1.42%)
May 18, 2012 2809 2827 2750 2780 0 -22.52(-0.80%)
May 17, 2012 2840 2869 2798 2803 0 -55.65(-1.95%)
May 16, 2012 2854 2884 2844 2859 0 +9.26(+0.33%)
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 -22.89(-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%)
May 01, 2012 2908 2937 2876 2893 0 -23.16(-0.79%)
Apr 30, 2012 2938 2960 2894 2916 0 -35.44(-1.20%)
Apr 27, 2012 2935 2976 2923 2952 0 +22.02(+0.75%)
Apr 26, 2012 2895 2944 2891 2930 0 +22.01(+0.76%)
Apr 25, 2012 2891 2945 2875 2908 0 +29.31(+1.02%)
Apr 24, 2012 2898 2938 2859 2879 0 -2.59(-0.09%)
Apr 23, 2012 2869 2897 2841 2881 0 -22.03(-0.76%)
Apr 20, 2012 2916 2965 2880 2903 0 +6.65(+0.23%)
Apr 19, 2012 2916 2943 2875 2897 0 -37.24(-1.27%)
Apr 18, 2012 2902 2960 2889 2934 0 +10.05(+0.34%)
Apr 17, 2012 2891 2946 2885 2924 0 +48.09(+1.67%)
Apr 16, 2012 2872 2897 2843 2876 0 +7.52(+0.26%)
Apr 13, 2012 2850 2881 2836 2868 0 -4.08(-0.14%)
Apr 12, 2012 2847 2888 2834 2872 0 +22.75(+0.80%)
Apr 11, 2012 2849 2881 2824 2849 0 +10.01(+0.35%)
Apr 10, 2012 2860 2902 2819 2839 0 -44.24(-1.53%)
Apr 09, 2012 2883 2903 2852 2884 0 -50.62(-1.73%)
Apr 05, 2012 2908 2949 2905 2934 0 +17.77(+0.61%)
Apr 04, 2012 2914 2942 2903 2917 0 -20.78(-0.71%)
Apr 03, 2012 2941 2962 2919 2937 0 -8.10(-0.27%)
Apr 02, 2012 2898 2956 2895 2945 0 +42.00(+1.45%)
Mar 30, 2012 2917 2941 2894 2903 0 +1.65(+0.06%)
Mar 29, 2012 2876 2909 2869 2902 0 +3.90(+0.13%)
Mar 28, 2012 2893 2915 2858 2898 0 -3.65(-0.13%)
Mar 27, 2012 2905 2942 2885 2902 0 -19.12(-0.65%)
Mar 26, 2012 2915 2949 2890 2921 0 +27.02(+0.93%)
Mar 23, 2012 2888 2917 2859 2894 0 -6.90(-0.24%)
Mar 22, 2012 2862 2914 2858 2901 0 +8.87(+0.31%)
Mar 21, 2012 2869 2907 2866 2892 0 +21.30(+0.74%)
Mar 20, 2012 2866 2889 2851 2870 0 -12.21(-0.42%)
Mar 19, 2012 2854 2903 2845 2883 0 +25.90(+0.91%)
Mar 16, 2012 2868 2888 2834 2857 0 -25.49(-0.88%)
Mar 15, 2012 2885 2913 2856 2882 0 -10.67(-0.37%)
Mar 14, 2012 2892 2917 2867 2893 0 -11.33(-0.39%)
Mar 13, 2012 2877 2927 2847 2904 0 +25.84(+0.90%)
Mar 12, 2012 2889 2902 2860 2878 0 -15.92(-0.55%)
Mar 09, 2012 2893 2925 2877 2894 0 +130.80(+4.73%)
Mar 08, 2012 2741 2792 2741 2763 0 +14.36(+0.52%)
Mar 07, 2012 2725 2768 2725 2749 0 +27.46(+1.01%)
Mar 06, 2012 2738 2768 2699 2722 0 -61.80(-2.22%)
Mar 05, 2012 2774 2833 2746 2783 0 +0.59(+0.02%)
Mar 02, 2012 2802 2829 2771 2783 0 -34.27(-1.22%)
Mar 01, 2012 2718 2827 2714 2817 0 +84.48(+3.09%)
Feb 29, 2012 2702 2778 2677 2733 0 +29.90(+1.11%)
Feb 28, 2012 2617 2786 2619 2703 0 +76.83(+2.93%)
Feb 27, 2012 2549 2643 2554 2626 0 +27.55(+1.06%)
Feb 24, 2012 2579 2621 2566 2598 0 +6.84(+0.26%)
Feb 23, 2012 2537 2601 2535 2591 0 +34.28(+1.34%)
Feb 22, 2012 2543 2582 2525 2557 0 -1.20(-0.05%)
Feb 21, 2012 2582 2605 2535 2558 0 -10.44(-0.41%)
Feb 17, 2012 2569 2569 2569 0 +1.62(+0.06%)
Feb 16, 2012 2528 2578 2528 2567 0 +26.80(+1.05%)
Feb 15, 2012 2565 2590 2522 2540 0 -28.28(-1.10%)
Feb 14, 2012 2560 2587 2545 2569 0 -15.09(-0.58%)
Feb 13, 2012 2547 2609 2548 2584 0 +49.53(+1.95%)
Feb 10, 2012 2534 2549 2479 2534 0 -23.57(-0.92%)
Feb 09, 2012 2565 2584 2532 2558 0 -7.09(-0.28%)
Feb 08, 2012 2554 2586 2481 2565 0 -6.06(-0.24%)
Feb 07, 2012 2613 2642 2551 2571 0 +19.10(+0.75%)
Feb 06, 2012 2515 2586 2509 2552 0 -2.88(-0.11%)
Feb 03, 2012 2560 2597 2530 2555 0 +15.16(+0.60%)
Feb 02, 2012 2559 2578 2516 2540 0 -28.36(-1.10%)
Feb 01, 2012 2564 2611 2537 2568 0 +7.20(+0.28%)
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%)
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