Drug Related Products Sector (CIX: MSECTOR514)
4,788.75   -43.64 (-0.90%)
Streaming Delayed Price  /  Updated: 12:05 PM EDT, Oct 1, 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%)
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