Drug Related Products Sector (CIX: MSECTOR514)
4,814.28   -32.49 (-0.67%)
Streaming Delayed Price  /  Updated: 10:10 AM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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