Drug Related Products Sector (CIX: MSECTOR514)
6,182.55   +4.33 (+0.07%)
Streaming Delayed Price  /  Updated: 2:18 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 6135 6214 6109 6178 0 +51.89(+0.85%)
May 26, 2015 6126 6152 6022 6126 0 -33.43(-0.54%)
May 22, 2015 6160 6160 6160 6160 0 -39.36(-0.63%)
May 21, 2015 6197 6315 6119 6199 0 -8.09(-0.13%)
May 20, 2015 6104 6305 6064 6207 0 +113.48(+1.86%)
May 19, 2015 6147 6191 6066 6094 0 -71.62(-1.16%)
May 18, 2015 6006 6169 5990 6165 0 +136.95(+2.27%)
May 15, 2015 6090 6157 6016 6028 0 -45.45(-0.75%)
May 14, 2015 5996 6228 5883 6074 0 +192.37(+3.27%)
May 13, 2015 5819 5902 5724 5881 0 +38.72(+0.66%)
May 12, 2015 5766 5862 5678 5843 0 +46.35(+0.80%)
May 11, 2015 5878 5938 5772 5796 0 -83.75(-1.42%)
May 08, 2015 5815 5925 5802 5880 0 +100.83(+1.74%)
May 07, 2015 6108 6165 5745 5779 0 -363.44(-5.92%)
May 06, 2015 5715 6168 5689 6143 0 +532.37(+9.49%)
May 05, 2015 5663 5704 5588 5610 0 -51.37(-0.91%)
May 04, 2015 5693 5760 5633 5662 0 -27.16(-0.48%)
May 01, 2015 5532 5712 5527 5689 0 +166.91(+3.02%)
Apr 30, 2015 5726 5742 5499 5522 0 -213.78(-3.73%)
Apr 29, 2015 5884 5935 5715 5736 0 -185.62(-3.13%)
Apr 28, 2015 5915 6022 5848 5921 0 -6.72(-0.11%)
Apr 27, 2015 6076 6151 5905 5928 0 -135.36(-2.23%)
Apr 24, 2015 6069 6129 6009 6063 0 -13.97(-0.23%)
Apr 23, 2015 6007 6142 5960 6077 0 +70.72(+1.18%)
Apr 22, 2015 6020 6080 5905 6007 0 -6.23(-0.10%)
Apr 21, 2015 6003 6080 5957 6013 0 -1.67(-0.03%)
Apr 20, 2015 5953 6091 5931 6015 0 +78.73(+1.33%)
Apr 17, 2015 5998 6048 5907 5936 0 -99.47(-1.65%)
Apr 16, 2015 6052 6113 6003 6035 0 -31.70(-0.52%)
Apr 15, 2015 6055 6132 6017 6067 0 +29.98(+0.50%)
Apr 14, 2015 5992 6073 5914 6037 0 +42.97(+0.72%)
Apr 13, 2015 5982 6032 5964 5994 0 +17.24(+0.29%)
Apr 10, 2015 5937 6001 5899 5977 0 +74.04(+1.25%)
Apr 09, 2015 5863 5991 5808 5903 0 +44.47(+0.76%)
Apr 08, 2015 5834 5909 5794 5858 0 +39.58(+0.68%)
Apr 07, 2015 1656 5840 5813 5819 0 -8.31(-0.14%)
Apr 06, 2015 1650 5836 5809 5827 0 +4.27(+0.07%)
Apr 02, 2015 1651 5823 5823 5823 0 +4.26(+0.07%)
Apr 01, 2015 1617 5831 5761 5819 0 +28.20(+0.49%)
Mar 31, 2015 5791 5826 5776 5790 0 -3.65(-0.06%)
Mar 30, 2015 5787 5819 5778 5794 0 +17.56(+0.30%)
Mar 27, 2015 5731 5794 5722 5776 0 +46.09(+0.80%)
Mar 26, 2015 5731 5762 5715 5730 0 -4.73(-0.08%)
Mar 25, 2015 5749 5774 5727 5735 0 -12.27(-0.21%)
Mar 24, 2015 5769 5787 5740 5747 0 -25.43(-0.44%)
Mar 23, 2015 5758 5806 5739 5773 0 +9.39(+0.16%)
Mar 20, 2015 5723 5781 5710 5763 0 +50.90(+0.89%)
Mar 19, 2015 5688 5720 5680 5712 0 +19.93(+0.35%)
Mar 18, 2015 5676 5704 5659 5693 0 +17.71(+0.31%)
Mar 17, 2015 5688 5695 5664 5675 0 -16.74(-0.29%)
Mar 16, 2015 5684 5718 5675 5692 0 +89.32(+1.59%)
Mar 13, 2015 5594 5627 5536 5602 0 -3.01(-0.05%)
Mar 12, 2015 5565 5633 5521 5605 0 +71.45(+1.29%)
Mar 11, 2015 5248 5575 5226 5534 0 +289.87(+5.53%)
Mar 10, 2015 5260 5274 5230 5244 0 -29.88(-0.57%)
Mar 09, 2015 5255 5290 5205 5274 0 +22.81(+0.43%)
Mar 06, 2015 5243 5283 5231 5251 0 +1.76(+0.03%)
Mar 05, 2015 5252 5278 5224 5249 0 +3.08(+0.06%)
Mar 04, 2015 5246 5271 5217 5246 0 +8.97(+0.17%)
Mar 03, 2015 5239 5259 5215 5237 0 -26.38(-0.50%)
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