Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drug Related Products Sector (CIX: MSECTOR514 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 1635 1654 1625 1639 0 -2.85(-0.17%)
Feb 25, 2010 1611 1651 1603 1642 0 +11.16(+0.68%)
Feb 24, 2010 1613 1644 1605 1631 0 +34.84(+2.18%)
Feb 23, 2010 1439 1621 1584 1596 0 -12.62(-0.78%)
Feb 22, 2010 1625 1637 1584 1608 0 -25.43(-1.56%)
Feb 19, 2010 1621 1651 1606 1634 0 -14.39(-0.87%)
Feb 18, 2010 1629 1662 1614 1648 0 +11.81(+0.72%)
Feb 17, 2010 1625 1659 1612 1636 0 +12.06(+0.74%)
Feb 16, 2010 1613 1638 1590 1624 0 +14.54(+0.90%)
Feb 12, 2010 1610 1610 1610 0 +14.88(+0.93%)
Feb 11, 2010 1548 1606 1532 1595 0 +37.81(+2.43%)
Feb 10, 2010 1556 1584 1541 1557 0 -9.86(-0.63%)
Feb 09, 2010 1562 1586 1548 1567 0 +7.89(+0.51%)
Feb 08, 2010 1559 1585 1548 1559 0 -8.00(-0.51%)
Feb 05, 2010 1570 1597 1538 1567 0 -19.81(-1.25%)
Feb 04, 2010 1617 1632 1578 1587 0 -40.85(-2.51%)
Feb 03, 2010 1580 1654 1574 1628 0 +32.98(+2.07%)
Feb 02, 2010 1540 1612 1543 1595 0 +24.84(+1.58%)
Feb 01, 2010 1574 1596 1553 1570 0 -7.03(-0.45%)
Jan 29, 2010 1575 1607 1562 1577 0 +0.02(+0.00%)
Jan 28, 2010 1583 1600 1546 1577 0 +18.61(+1.19%)
Jan 27, 2010 1528 1565 1528 1558 0 +21.33(+1.39%)
Jan 26, 2010 1509 1558 1502 1537 0 +18.37(+1.21%)
Jan 25, 2010 1531 1551 1508 1519 0 -10.86(-0.71%)
Jan 22, 2010 1527 1566 1517 1529 0 -15.12(-0.98%)
Jan 21, 2010 1577 1592 1530 1544 0 -29.74(-1.89%)
Jan 20, 2010 1571 1591 1552 1574 0 -20.03(-1.26%)
Jan 19, 2010 1550 1606 1551 1594 0 +37.16(+2.39%)
Jan 15, 2010 1557 1557 1557 0 -17.20(-1.09%)
Jan 14, 2010 1561 1586 1555 1574 0 +3.47(+0.22%)
Jan 13, 2010 1557 1582 1543 1571 0 +17.61(+1.13%)
Jan 12, 2010 1531 1577 1527 1553 0 +18.21(+1.19%)
Jan 11, 2010 1530 1559 1511 1535 0 +15.91(+1.05%)
Jan 08, 2010 1515 1536 1503 1519 0 -7.30(-0.48%)
Jan 07, 2010 1519 1540 1507 1526 0 -2.69(-0.18%)
Jan 06, 2010 1542 1560 1516 1529 0 -9.80(-0.64%)
Jan 05, 2010 1557 1574 1519 1539 0 -5.88(-0.38%)
Jan 04, 2010 1533 1561 1521 1545 0 +25.34(+1.67%)
Dec 31, 2009 1519 1519 1519 0 +1.44(+0.09%)
Dec 30, 2009 1507 1528 1503 1518 0 -0.27(-0.02%)
Dec 29, 2009 1520 1539 1512 1518 0 -9.40(-0.62%)
Dec 28, 2009 1522 1550 1516 1528 0 +2.74(+0.18%)
Dec 24, 2009 1506 1534 1508 1525 0 +14.61(+0.97%)
Dec 23, 2009 1500 1526 1495 1510 0 +4.94(+0.33%)
Dec 22, 2009 1495 1515 1487 1505 0 +10.17(+0.68%)
Dec 21, 2009 1480 1511 1473 1495 0 +17.06(+1.15%)
Dec 18, 2009 1467 1496 1449 1478 0 +10.98(+0.75%)
Dec 17, 2009 1459 1487 1444 1467 0 -19.02(-1.28%)
Dec 16, 2009 1487 1513 1474 1486 0 -18.00(-1.20%)
Dec 15, 2009 1503 1532 1492 1504 0 -16.20(-1.07%)
Dec 14, 2009 1513 1530 1497 1520 0 +17.83(+1.19%)
Dec 11, 2009 1509 1524 1487 1503 0 -9.40(-0.62%)
Dec 10, 2009 1506 1533 1497 1512 0 +6.78(+0.45%)
Dec 09, 2009 1509 1523 1484 1505 0 -6.56(-0.43%)
Dec 08, 2009 1500 1530 1487 1512 0 +5.28(+0.35%)
Dec 07, 2009 1498 1525 1491 1506 0 +1.95(+0.13%)
Dec 04, 2009 1503 1532 1483 1505 0 +12.21(+0.82%)
Dec 03, 2009 1498 1528 1483 1492 0 -15.58(-1.03%)
Dec 02, 2009 1508 1537 1492 1508 0 -9.43(-0.62%)
Dec 01, 2009 1488 1531 1487 1517 0 +21.85(+1.46%)
Nov 30, 2009 1505 1524 1470 1495 0 -6.86(-0.46%)
Nov 27, 2009 1471 1520 1477 1502 0 -18.35(-1.21%)
Nov 25, 2009 1521 1521 1521 0 -1.27(-0.08%)
Nov 24, 2009 1507 1536 1493 1522 0 +6.54(+0.43%)
Nov 23, 2009 1506 1544 1497 1515 0 +21.25(+1.42%)
Nov 20, 2009 1485 1508 1471 1494 0 -4.39(-0.29%)
Nov 19, 2009 1484 1516 1464 1499 0 +1.30(+0.09%)
Nov 18, 2009 1497 1507 1467 1497 0 +1.56(+0.10%)
Nov 17, 2009 1470 1510 1472 1496 0 +7.90(+0.53%)
Nov 16, 2009 1458 1506 1456 1488 0 +14.11(+0.96%)
Nov 13, 2009 1450 1487 1444 1474 0 +15.62(+1.07%)
Nov 12, 2009 1442 1482 1435 1458 0 +9.34(+0.64%)
Nov 11, 2009 1438 1463 1423 1449 0 +9.77(+0.68%)
Nov 10, 2009 1431 1463 1402 1439 0 -20.69(-1.42%)
Nov 09, 2009 1448 1474 1439 1460 0 +16.29(+1.13%)
Nov 06, 2009 1419 1452 1407 1443 0 +15.57(+1.09%)
Nov 05, 2009 1385 1432 1382 1428 0 +49.46(+3.59%)
Nov 04, 2009 1393 1417 1371 1378 0 -11.58(-0.83%)
Nov 03, 2009 1361 1397 1350 1390 0 +15.43(+1.12%)
Nov 02, 2009 1374 1395 1337 1374 0 +14.93(+1.10%)
Oct 30, 2009 1369 1407 1335 1360 0 -29.06(-2.09%)
Oct 29, 2009 1357 1405 1357 1389 0 +26.25(+1.93%)
Oct 28, 2009 1389 1415 1350 1362 0 -52.32(-3.70%)
Oct 27, 2009 1409 1443 1399 1415 0 -8.39(-0.59%)
Oct 26, 2009 1429 1468 1415 1423 0 -13.82(-0.96%)
Oct 23, 2009 1427 1457 1417 1437 0 -8.61(-0.60%)
Oct 22, 2009 1430 1463 1421 1445 0 -2.16(-0.15%)
Oct 21, 2009 1451 1490 1440 1448 0 -19.33(-1.32%)
Oct 20, 2009 1451 1496 1450 1467 0 -17.45(-1.18%)
Oct 19, 2009 1471 1511 1464 1484 0 +9.82(+0.67%)
Oct 16, 2009 1467 1506 1464 1475 0 -18.18(-1.22%)
Oct 15, 2009 1469 1502 1473 1493 0 -3.48(-0.23%)
Oct 14, 2009 1460 1506 1461 1496 0 +23.35(+1.59%)
Oct 13, 2009 1442 1483 1448 1473 0 +8.18(+0.56%)
Oct 12, 2009 1473 1484 1454 1465 0 -5.99(-0.41%)
Oct 09, 2009 1452 1483 1440 1471 0 +19.29(+1.33%)
Oct 08, 2009 1444 1472 1435 1451 0 +7.33(+0.51%)
Oct 07, 2009 1436 1459 1409 1444 0 +1.01(+0.07%)
Oct 06, 2009 1413 1458 1414 1443 0 +24.28(+1.71%)
Oct 05, 2009 1385 1430 1386 1419 0 +27.89(+2.01%)
Oct 02, 2009 1378 1408 1359 1391 0 +1.51(+0.11%)
Oct 01, 2009 1412 1426 1382 1389 0 -16.82(-1.20%)
Sep 30, 2009 1405 1422 1377 1406 0 -0.34(-0.02%)
Sep 29, 2009 1374 1428 1381 1407 0 +10.68(+0.77%)
Sep 28, 2009 1364 1411 1365 1396 0 +24.72(+1.80%)
Sep 25, 2009 1371 1391 1357 1371 0 -14.81(-1.07%)
Sep 24, 2009 1380 1416 1365 1386 0 -15.17(-1.08%)
Sep 23, 2009 1395 1430 1384 1401 0 +1.85(+0.13%)
Sep 22, 2009 1387 1414 1382 1399 0 +7.34(+0.53%)
Sep 21, 2009 1351 1402 1364 1392 0 +9.82(+0.71%)
Sep 18, 2009 1385 1398 1368 1382 0 +8.04(+0.59%)
Sep 17, 2009 1365 1397 1350 1374 0 -1.23(-0.09%)
Sep 16, 2009 1354 1386 1349 1375 0 +20.32(+1.50%)
Sep 15, 2009 1336 1377 1327 1355 0 -1.61(-0.12%)
Sep 14, 2009 1296 1386 1298 1357 0 +80.07(+6.27%)
Sep 11, 2009 1282 1307 1263 1277 0 -14.53(-1.13%)
Sep 10, 2009 1262 1304 1253 1291 0 +23.54(+1.86%)
Sep 09, 2009 1239 1278 1242 1268 0 +19.20(+1.54%)
Sep 08, 2009 1231 1276 1218 1248 0 +16.01(+1.30%)
Sep 04, 2009 1232 1232 1232 0 +32.87(+2.74%)
Sep 03, 2009 1191 1217 1181 1199 0 +1.08(+0.09%)
Sep 02, 2009 1191 1213 1184 1198 0 +3.83(+0.32%)
Sep 01, 2009 1191 1232 1180 1195 0 -15.09(-1.25%)
Aug 31, 2009 1193 1218 1184 1210 0 -7.49(-0.62%)
Aug 28, 2009 1215 1237 1203 1217 0 -1.89(-0.16%)
Aug 27, 2009 1214 1230 1191 1219 0 -1.34(-0.11%)
Aug 26, 2009 1221 1241 1205 1220 0 -13.79(-1.12%)
Aug 25, 2009 1223 1250 1216 1234 0 +8.71(+0.71%)
Aug 24, 2009 1213 1244 1212 1225 0 +4.14(+0.34%)
Aug 21, 2009 1206 1234 1195 1221 0 +12.66(+1.05%)
Aug 20, 2009 1181 1222 1179 1209 0 +15.76(+1.32%)
Aug 19, 2009 1165 1202 1159 1193 0 +7.31(+0.62%)
Aug 18, 2009 1178 1202 1161 1186 0 +24.70(+2.13%)
Aug 17, 2009 1169 1183 1145 1161 0 -20.73(-1.75%)
Aug 14, 2009 1170 1203 1157 1182 0 -10.28(-0.86%)
Aug 13, 2009 1194 1207 1166 1192 0 +1.35(+0.11%)
Aug 12, 2009 1170 1204 1169 1191 0 +12.06(+1.02%)
Aug 11, 2009 1174 1193 1159 1178 0 -7.78(-0.66%)
Aug 10, 2009 1170 1199 1160 1186 0 +12.21(+1.04%)
Aug 07, 2009 1179 1196 1155 1174 0 +5.02(+0.43%)
Aug 06, 2009 1192 1212 1162 1169 0 -21.23(-1.78%)
Aug 05, 2009 1199 1214 1174 1190 0 -16.60(-1.38%)
Aug 04, 2009 1201 1223 1189 1207 0 -1.46(-0.12%)
Aug 03, 2009 1205 1228 1182 1208 0 +25.06(+2.12%)
Jul 31, 2009 1171 1214 1163 1183 0 +6.87(+0.58%)
Jul 30, 2009 1180 1209 1159 1176 0 +6.28(+0.54%)
Jul 29, 2009 1174 1185 1150 1170 0 -10.38(-0.88%)
Jul 28, 2009 1180 1205 1160 1180 0 -19.90(-1.66%)
Jul 27, 2009 1186 1213 1162 1200 0 +45.64(+3.95%)
Jul 25, 2009 1134 1166 1128 1155 0 +0.48(+0.04%)
Jul 24, 2009 1134 1166 1127 1154 0 +10.87(+0.95%)
Jul 23, 2009 1101 1161 1112 1143 0 +27.24(+2.44%)
Jul 22, 2009 1102 1136 1097 1116 0 -3.06(-0.27%)
Jul 21, 2009 1105 1133 1095 1119 0 +7.90(+0.71%)
Jul 20, 2009 1090 1124 1078 1111 0 +3.64(+0.33%)
Jul 17, 2009 1098 1124 1070 1108 0 -10.69(-0.96%)
Jul 16, 2009 1092 1132 1097 1118 0 +5.79(+0.52%)
Jul 15, 2009 1099 1122 1084 1113 0 +24.22(+2.23%)
Jul 14, 2009 1067 1099 1061 1088 0 +16.92(+1.58%)
Jul 13, 2009 1050 1082 1041 1071 0 +20.75(+1.97%)
Jul 10, 2009 1049 1075 1035 1051 0 +3.54(+0.34%)
Jul 09, 2009 1052 1066 1038 1047 0 -4.60(-0.44%)
Jul 08, 2009 1056 1069 1037 1052 0 -4.04(-0.38%)
Jul 07, 2009 1055 1078 1043 1056 0 -11.15(-1.05%)
Jul 06, 2009 1063 1080 1043 1067 0 -2.15(-0.20%)
Jul 02, 2009 1066 1082 1050 1069 0 -16.94(-1.56%)
Jul 01, 2009 1079 1104 1072 1086 0 +1.98(+0.18%)
Jun 30, 2009 1080 1102 1065 1084 0 +2.72(+0.25%)
Jun 29, 2009 1069 1098 1062 1081 0 +11.57(+1.08%)
Jun 26, 2009 1045 1083 1026 1070 0 +20.96(+2.00%)
Jun 25, 2009 1032 1059 1012 1049 0 +28.86(+2.83%)
Jun 24, 2009 1009 1035 999.53 1020 0 +16.15(+1.61%)
Jun 23, 2009 1013 1029 987.35 1004 0 -6.20(-0.61%)
Jun 22, 2009 1037 1044 1006 1010 0 -36.32(-3.47%)
Jun 19, 2009 1042 1063 1028 1046 0 +11.40(+1.10%)
Jun 18, 2009 1034 1052 1017 1035 0 -2.83(-0.27%)
Jun 17, 2009 1030 1061 1013 1038 0 +8.26(+0.80%)
Jun 16, 2009 1048 1062 1020 1029 0 -15.29(-1.46%)
Jun 15, 2009 1052 1074 1024 1045 0 -7.04(-0.67%)
Jun 12, 2009 1037 1062 1024 1052 0 +9.89(+0.95%)
Jun 11, 2009 1030 1060 1020 1042 0 +14.18(+1.38%)
Jun 10, 2009 1044 1053 1011 1028 0 -6.91(-0.67%)
Jun 09, 2009 1042 1057 1015 1035 0 -1.99(-0.19%)
Jun 08, 2009 1029 1050 1015 1037 0 +6.23(+0.60%)
Jun 05, 2009 1035 1058 1009 1030 0 +14.66(+1.44%)
Jun 04, 2009 1011 1025 992.05 1016 0 +10.21(+1.02%)
Jun 03, 2009 1004 1023 985.81 1006 0 -7.81(-0.77%)
Jun 02, 2009 1006 1027 991.56 1013 0 +0.70(+0.07%)
Jun 01, 2009 1001 1027 987.95 1013 0 +25.83(+2.62%)
May 29, 2009 987.26 998.92 960.04 986.81 0 +4.53(+0.46%)
May 28, 2009 1003 1012 969.01 982.28 0 -17.39(-1.74%)
May 27, 2009 1007 1022 988.32 999.67 0 -6.87(-0.68%)
May 26, 2009 983.32 1021 973.85 1007 0 +15.17(+1.53%)
May 25, 2009 981.33 1010 971.40 991.37 0 +0.00(+0.00%)
May 22, 2009 981.33 1010 971.40 991.37 0 +11.87(+1.21%)
May 21, 2009 995.72 1009 963.92 979.50 0 -20.40(-2.04%)
May 20, 2009 1001 1031 988.23 999.90 0 +4.48(+0.45%)
May 19, 2009 1001 1020 971.91 995.42 0 -3.30(-0.33%)
May 18, 2009 981.86 1010 965.07 998.73 0 +24.18(+2.48%)
May 15, 2009 983.98 997.75 960.65 974.55 0 -5.61(-0.57%)
May 14, 2009 980.70 1008 956.62 980.16 0 +4.57(+0.47%)
May 13, 2009 992.19 1010 961.25 975.58 0 -28.03(-2.79%)
May 12, 2009 1019 1039 985.05 1004 0 -11.99(-1.18%)
May 11, 2009 996.07 1029 977.21 1016 0 +6.15(+0.61%)
May 08, 2009 1006 1028 985.70 1009 0 +14.01(+1.41%)
May 07, 2009 999.79 1028 961.82 995.44 0 +16.02(+1.64%)
May 06, 2009 999.25 1014 956.01 979.42 0 -19.07(-1.91%)
May 05, 2009 1012 1029 979.54 998.49 0 -13.18(-1.30%)
May 04, 2009 996.97 1020 980.61 1012 0 +29.82(+3.04%)
May 01, 2009 978.79 997.73 952.53 981.85 0 -0.98(-0.10%)
Apr 30, 2009 1003 1030 971.25 982.82 0 -8.42(-0.85%)
Apr 29, 2009 980.93 1022 947.06 991.24 0 +23.13(+2.39%)
Apr 28, 2009 961.69 989.24 945.54 968.11 0 -0.19(-0.02%)
Apr 27, 2009 954.48 991.65 938.30 968.30 0 +8.90(+0.93%)
Apr 24, 2009 922.96 972.68 908.10 959.40 0 +64.75(+7.24%)
Apr 23, 2009 893.65 908.15 866.92 894.65 0 +12.64(+1.43%)
Apr 22, 2009 876.40 901.99 859.79 882.01 0 +0.42(+0.05%)
Apr 21, 2009 871.29 892.99 860.26 881.59 0 +8.48(+0.97%)
Apr 20, 2009 883.80 897.31 859.46 873.11 0 -26.05(-2.90%)
Apr 17, 2009 892.33 920.64 875.38 899.16 0 +6.93(+0.78%)
Apr 16, 2009 869.96 904.28 862.15 892.23 0 +28.43(+3.29%)
Apr 15, 2009 856.30 873.59 841.49 863.81 0 +2.29(+0.27%)
Apr 14, 2009 879.30 889.76 844.50 861.52 0 -30.35(-3.40%)
Apr 13, 2009 884.14 910.46 866.21 891.87 0 +2.48(+0.28%)
Apr 10, 2009 872.16 909.29 861.79 889.39 0 +0.00(+0.00%)
Apr 09, 2009 872.16 909.29 861.79 889.39 0 +24.81(+2.87%)
Apr 08, 2009 840.34 869.39 834.33 864.58 0 +24.18(+2.88%)
Apr 07, 2009 839.45 855.59 830.12 840.40 0 -5.02(-0.59%)
Apr 06, 2009 839.74 860.04 826.05 845.43 0 +3.43(+0.41%)
Apr 03, 2009 850.59 864.15 820.62 842.00 0 -13.47(-1.57%)
Apr 02, 2009 853.53 890.58 830.56 855.47 0 +13.35(+1.59%)
Apr 01, 2009 830.83 859.08 804.04 842.12 0 -15.24(-1.78%)
Mar 31, 2009 869.53 886.19 846.29 857.36 0 +2.96(+0.35%)
Mar 30, 2009 860.90 873.96 832.60 854.40 0 -19.22(-2.20%)
Mar 27, 2009 878.80 895.12 861.78 873.62 0 -13.50(-1.52%)
Mar 26, 2009 853.18 895.17 842.98 887.13 0 +43.79(+5.19%)
Mar 25, 2009 837.99 861.28 818.32 843.34 0 +20.06(+2.44%)
Mar 24, 2009 840.24 852.34 815.43 823.28 0 -27.97(-3.29%)
Mar 23, 2009 829.11 854.42 811.01 851.24 0 +47.68(+5.93%)
Mar 20, 2009 818.41 828.04 790.92 803.57 0 -12.85(-1.57%)
Mar 19, 2009 851.24 860.07 800.35 816.42 0 -31.59(-3.73%)
Mar 18, 2009 828.59 863.87 809.59 848.01 0 +19.91(+2.40%)
Mar 17, 2009 800.26 832.36 787.48 828.10 0 +30.95(+3.88%)
Mar 16, 2009 807.86 826.65 787.13 797.15 0 -1.37(-0.17%)
Mar 13, 2009 792.46 812.16 772.82 798.52 0 +8.59(+1.09%)
Mar 12, 2009 742.95 796.32 732.51 789.93 0 +45.80(+6.15%)
Mar 11, 2009 737.81 773.94 717.07 744.13 0 +6.36(+0.86%)
Mar 10, 2009 722.51 755.92 711.47 737.77 0 +22.80(+3.19%)
Mar 09, 2009 708.53 731.99 696.92 714.97 0 +0.39(+0.05%)
Mar 06, 2009 714.89 729.90 691.22 714.58 0 +2.65(+0.37%)
Mar 05, 2009 731.99 742.06 702.80 711.93 0 -34.55(-4.63%)
Mar 04, 2009 731.96 759.30 715.88 746.48 0 +27.02(+3.76%)
Mar 03, 2009 731.78 747.15 704.09 719.46 0 -5.27(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback