| Drug Related Products Sector | (CIX: MSECTOR514) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2013 | 3441 | 3475 | 3416 | 3452 | 0 | -3.31(-0.10%) |
| May 22, 2013 | 3480 | 3518 | 3430 | 3456 | 0 | -15.92(-0.46%) |
| May 21, 2013 | 3465 | 3492 | 3448 | 3472 | 0 | -0.15(-0.00%) |
| May 20, 2013 | 3476 | 3515 | 3453 | 3472 | 0 | -6.52(-0.19%) |
| May 17, 2013 | 3490 | 3509 | 3452 | 3478 | 0 | +3.53(+0.10%) |
| May 16, 2013 | 3552 | 3566 | 3443 | 3475 | 0 | -35.61(-1.01%) |
| May 15, 2013 | 3485 | 3536 | 3465 | 3510 | 0 | +69.33(+2.01%) |
| May 13, 2013 | 3421 | 3461 | 3404 | 3441 | 0 | +17.32(+0.51%) |
| May 10, 2013 | 3320 | 3439 | 3311 | 3424 | 0 | +91.75(+2.75%) |
| May 09, 2013 | 3347 | 3376 | 3315 | 3332 | 0 | -25.40(-0.76%) |
| May 08, 2013 | 3322 | 3404 | 3306 | 3357 | 0 | +32.19(+0.97%) |
| May 07, 2013 | 3327 | 3339 | 3252 | 3325 | 0 | -36.15(-1.08%) |
| May 06, 2013 | 3357 | 3379 | 3336 | 3361 | 0 | -0.30(-0.01%) |
| May 03, 2013 | 3359 | 3397 | 3336 | 3362 | 0 | +35.54(+1.07%) |
| May 02, 2013 | 3314 | 3350 | 3297 | 3326 | 0 | +17.06(+0.52%) |
| May 01, 2013 | 3329 | 3358 | 3294 | 3309 | 0 | -31.50(-0.94%) |
| Apr 30, 2013 | 3333 | 3351 | 3302 | 3341 | 0 | -2.79(-0.08%) |
| Apr 29, 2013 | 3328 | 3374 | 3301 | 3343 | 0 | +9.76(+0.29%) |
| Apr 26, 2013 | 3323 | 3346 | 3305 | 3334 | 0 | +14.01(+0.42%) |
| Apr 25, 2013 | 3292 | 3339 | 3271 | 3320 | 0 | +32.96(+1.00%) |
| Apr 24, 2013 | 3311 | 3343 | 3257 | 3287 | 0 | -25.62(-0.77%) |
| Apr 23, 2013 | 3316 | 3353 | 3275 | 3312 | 0 | +8.23(+0.25%) |
| Apr 22, 2013 | 3300 | 3332 | 3263 | 3304 | 0 | +21.23(+0.65%) |
| Apr 19, 2013 | 3224 | 3289 | 3220 | 3283 | 0 | +47.35(+1.46%) |
| Apr 18, 2013 | 3237 | 3262 | 3207 | 3235 | 0 | -15.98(-0.49%) |
| Apr 17, 2013 | 3252 | 3269 | 3205 | 3251 | 0 | -21.69(-0.66%) |
| Apr 16, 2013 | 3251 | 3286 | 3215 | 3273 | 0 | +38.31(+1.18%) |
| Apr 15, 2013 | 3292 | 3319 | 3224 | 3235 | 0 | -67.54(-2.05%) |
| Apr 12, 2013 | 3305 | 3325 | 3278 | 3302 | 0 | -4.09(-0.12%) |
| Apr 11, 2013 | 3308 | 3327 | 3289 | 3306 | 0 | +2.39(+0.07%) |
| Apr 10, 2013 | 3280 | 3312 | 3257 | 3304 | 0 | +32.29(+0.99%) |
| Apr 09, 2013 | 3269 | 3296 | 3255 | 3272 | 0 | -11.00(-0.34%) |
| Apr 08, 2013 | 3266 | 3296 | 3233 | 3283 | 0 | +6.81(+0.21%) |
| Apr 05, 2013 | 3258 | 3288 | 3236 | 3276 | 0 | -15.51(-0.47%) |
| Apr 04, 2013 | 3292 | 3304 | 3249 | 3291 | 0 | +7.92(+0.24%) |
| Apr 03, 2013 | 3313 | 3329 | 3258 | 3284 | 0 | -40.22(-1.21%) |
| Apr 02, 2013 | 3298 | 3356 | 3294 | 3324 | 0 | +32.55(+0.99%) |
| Apr 01, 2013 | 3288 | 3321 | 3260 | 3291 | 0 | -8.96(-0.27%) |
| Mar 28, 2013 | 3300 | 3300 | 3300 | 0 | +35.33(+1.08%) | |
| Mar 27, 2013 | 3270 | 3288 | 3242 | 3265 | 0 | -15.56(-0.47%) |
| Mar 26, 2013 | 3282 | 3310 | 3260 | 3280 | 0 | -2.57(-0.08%) |
| Mar 25, 2013 | 3283 | 3301 | 3255 | 3283 | 0 | +9.21(+0.28%) |
| Mar 22, 2013 | 3273 | 3304 | 3254 | 3274 | 0 | -6.45(-0.20%) |
| Mar 21, 2013 | 3242 | 3293 | 3238 | 3280 | 0 | +22.65(+0.70%) |
| Mar 20, 2013 | 3250 | 3280 | 3224 | 3258 | 0 | +29.74(+0.92%) |
| Mar 19, 2013 | 3229 | 3248 | 3210 | 3228 | 0 | +2.92(+0.09%) |
| Mar 18, 2013 | 3178 | 3233 | 3171 | 3225 | 0 | +15.44(+0.48%) |
| Mar 15, 2013 | 3206 | 3229 | 3191 | 3209 | 0 | -11.69(-0.36%) |
| Mar 14, 2013 | 3222 | 3246 | 3202 | 3221 | 0 | +0.84(+0.03%) |
| Mar 13, 2013 | 3228 | 3237 | 3201 | 3220 | 0 | -14.73(-0.46%) |
| Mar 12, 2013 | 3212 | 3248 | 3189 | 3235 | 0 | +19.76(+0.61%) |
| Mar 11, 2013 | 3209 | 3231 | 3192 | 3215 | 0 | +4.14(+0.13%) |
| Mar 08, 2013 | 3212 | 3224 | 3186 | 3211 | 0 | +7.40(+0.23%) |
| Mar 07, 2013 | 3200 | 3227 | 3179 | 3204 | 0 | -11.24(-0.35%) |
| Mar 06, 2013 | 3180 | 3228 | 3176 | 3215 | 0 | +35.37(+1.11%) |
| Mar 05, 2013 | 3188 | 3222 | 3144 | 3180 | 0 | +3.06(+0.10%) |
| Mar 04, 2013 | 3141 | 3185 | 3133 | 3177 | 0 | +39.39(+1.26%) |
