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 (%)
Apr 29, 2016 7019 7085 6852 6936 0 -109.12(-1.55%)
Apr 28, 2016 7094 7153 6994 7046 0 -69.93(-0.98%)
Apr 27, 2016 7106 7166 7046 7116 0 -4.77(-0.07%)
Apr 26, 2016 7054 7161 6967 7120 0 +63.18(+0.90%)
Apr 25, 2016 7033 7118 6984 7057 0 +6.98(+0.10%)
Apr 22, 2016 7044 7119 6987 7050 0 -18.36(-0.26%)
Apr 21, 2016 7168 7232 6979 7069 0 -123.78(-1.72%)
Apr 20, 2016 7154 7277 7080 7192 0 +32.99(+0.46%)
Apr 19, 2016 7064 7229 7023 7159 0 +72.66(+1.03%)
Apr 18, 2016 7011 7143 6984 7087 0 +34.79(+0.49%)
Apr 15, 2016 7050 7105 6999 7052 0 -2.55(-0.04%)
Apr 14, 2016 7051 7126 7017 7054 0 +12.43(+0.18%)
Apr 13, 2016 7052 7089 6976 7042 0 +21.56(+0.31%)
Apr 12, 2016 6951 7106 6905 7020 0 +89.15(+1.29%)
Apr 11, 2016 6976 7038 6861 6931 0 -12.07(-0.17%)
Apr 08, 2016 6929 7004 6844 6943 0 +40.39(+0.59%)
Apr 07, 2016 6899 6961 6819 6903 0 -34.90(-0.50%)
Apr 06, 2016 6823 6995 6820 6938 0 +137.53(+2.02%)
Apr 05, 2016 6776 6875 6746 6800 0 -25.74(-0.38%)
Apr 04, 2016 6884 6936 6791 6826 0 -33.08(-0.48%)
Apr 01, 2016 6743 6879 6687 6859 0 +62.96(+0.93%)
Mar 31, 2016 6728 6848 6696 6796 0 +62.49(+0.93%)
Mar 30, 2016 6760 6821 6698 6734 0 -5.14(-0.08%)
Mar 29, 2016 6505 6748 6491 6739 0 +237.12(+3.65%)
Mar 28, 2016 6454 6526 6383 6502 0 +54.01(+0.84%)
Mar 24, 2016 6448 6448 6448 6448 0 -37.23(-0.57%)
Mar 23, 2016 6640 6685 6482 6485 0 -166.80(-2.51%)
Mar 22, 2016 6545 6716 6526 6652 0 +42.03(+0.64%)
Mar 21, 2016 6642 6721 6557 6610 0 -50.89(-0.76%)
Mar 18, 2016 6666 6781 6517 6661 0 +8.80(+0.13%)
Mar 17, 2016 6634 6702 6505 6652 0 +17.70(+0.27%)
Mar 16, 2016 6588 6700 6527 6634 0 +45.06(+0.68%)
Mar 15, 2016 6617 6702 6544 6589 0 -62.63(-0.94%)
Mar 14, 2016 6667 6760 6580 6652 0 -28.22(-0.42%)
Mar 11, 2016 6581 6790 6552 6680 0 +163.32(+2.51%)
Mar 10, 2016 6562 6661 6422 6517 0 -26.65(-0.41%)
Mar 09, 2016 6614 6655 6477 6543 0 -34.00(-0.52%)
Mar 08, 2016 6575 6655 6504 6577 0 +7.20(+0.11%)
Mar 07, 2016 6518 6650 6482 6570 0 +30.46(+0.47%)
Mar 04, 2016 6524 6600 6439 6540 0 +26.06(+0.40%)
Mar 03, 2016 6402 6543 6348 6513 0 +118.86(+1.86%)
Mar 02, 2016 6315 6427 6223 6395 0 +79.30(+1.26%)
Mar 01, 2016 6318 6383 6183 6315 0 +23.65(+0.38%)
Feb 29, 2016 6436 6495 6253 6292 0 -170.34(-2.64%)
Feb 26, 2016 6417 6570 6333 6462 0 +84.36(+1.32%)
Feb 25, 2016 6272 6415 6191 6378 0 +96.52(+1.54%)
Feb 24, 2016 6155 6309 6107 6281 0 +80.01(+1.29%)
Feb 23, 2016 6267 6342 6191 6201 0 -93.46(-1.48%)
Feb 22, 2016 6213 6390 6134 6295 0 +167.35(+2.73%)
Feb 19, 2016 6095 6212 6020 6127 0 +26.73(+0.44%)
Feb 18, 2016 6272 6308 6051 6101 0 -191.55(-3.04%)
Feb 17, 2016 6166 6354 6125 6292 0 +186.68(+3.06%)
Feb 16, 2016 6055 6141 5971 6105 0 +92.48(+1.54%)
Feb 12, 2016 6013 6013 6013 6013 0 +197.30(+3.39%)
Feb 11, 2016 5687 5883 5636 5816 0 +26.37(+0.46%)
Feb 10, 2016 5941 6191 5713 5789 0 -593.94(-9.30%)
Feb 09, 2016 6737 6828 6307 6383 0 -108.35(-1.67%)
Feb 08, 2016 6288 6529 6157 6492 0 +151.44(+2.39%)
Feb 05, 2016 6505 6601 6309 6340 0 -134.96(-2.08%)
Feb 04, 2016 6159 6644 6034 6475 0 +280.18(+4.52%)
Feb 03, 2016 6226 6357 6041 6195 0 -6.87(-0.11%)
Feb 02, 2016 6401 6428 6140 6202 0 -289.81(-4.46%)
Feb 01, 2016 6359 6556 6339 6492 0 +96.61(+1.51%)
Jan 29, 2016 6306 6423 6262 6395 0 +115.12(+1.83%)
Jan 28, 2016 6291 6435 6152 6280 0 +48.93(+0.79%)
Jan 27, 2016 6313 6417 6193 6231 0 -110.23(-1.74%)
Jan 26, 2016 6329 6408 6288 6341 0 +9.38(+0.15%)
Jan 25, 2016 6360 6445 6260 6332 0 -64.85(-1.01%)
Jan 22, 2016 6342 6415 6269 6397 0 +151.09(+2.42%)
Jan 21, 2016 6301 6336 6174 6245 0 -24.07(-0.38%)
Jan 20, 2016 6144 6349 6020 6270 0 +70.26(+1.13%)
Jan 19, 2016 6324 6388 6111 6199 0 -39.65(-0.64%)
Jan 15, 2016 6239 6239 6239 6239 0 -218.84(-3.39%)
Jan 14, 2016 6252 6490 6204 6458 0 +215.12(+3.45%)
Jan 13, 2016 6262 6391 6178 6243 0 -57.33(-0.91%)
Jan 12, 2016 6198 6365 6140 6300 0 +153.54(+2.50%)
Jan 11, 2016 6321 6369 6052 6146 0 -146.37(-2.33%)
Jan 08, 2016 6602 6695 6251 6293 0 -285.56(-4.34%)
Jan 07, 2016 6598 6672 6501 6578 0 -127.20(-1.90%)
Jan 06, 2016 6586 6825 6570 6706 0 +54.78(+0.82%)
Jan 05, 2016 6665 6739 6571 6651 0 +14.44(+0.22%)
Jan 04, 2016 6696 6802 6494 6636 0 -163.87(-2.41%)
Dec 31, 2015 6800 6800 6800 6800 0 -61.35(-0.89%)
Dec 30, 2015 6930 7005 6813 6862 0 -69.48(-1.00%)
Dec 29, 2015 6850 6989 6808 6931 0 +114.94(+1.69%)
Dec 28, 2015 6849 6918 6719 6816 0 -47.84(-0.70%)
Dec 24, 2015 6864 6864 6864 6864 0 -66.52(-0.96%)
Dec 23, 2015 6946 7051 6885 6930 0 +11.16(+0.16%)
Dec 22, 2015 6938 6999 6826 6919 0 +4.63(+0.07%)
Dec 21, 2015 6829 6935 6787 6915 0 +132.54(+1.95%)
Dec 18, 2015 6774 6879 6688 6782 0 -38.46(-0.56%)
Dec 17, 2015 6850 6923 6764 6821 0 -26.65(-0.39%)
Dec 16, 2015 6886 6928 6765 6847 0 +13.17(+0.19%)
Dec 15, 2015 6811 6963 6765 6834 0 +77.05(+1.14%)
Dec 14, 2015 6729 6782 6620 6757 0 +20.98(+0.31%)
Dec 11, 2015 6769 6844 6655 6736 0 -134.71(-1.96%)
Dec 10, 2015 6951 7010 6838 6871 0 -87.79(-1.26%)
Dec 09, 2015 6897 7118 6815 6959 0 +52.85(+0.77%)
Dec 08, 2015 6848 6982 6778 6906 0 +7.38(+0.11%)
Dec 07, 2015 6982 7025 6842 6898 0 -71.70(-1.03%)
Dec 04, 2015 6902 7035 6833 6970 0 +87.98(+1.28%)
Dec 03, 2015 7120 7178 6819 6882 0 -208.30(-2.94%)
Dec 02, 2015 7062 7219 7017 7090 0 +31.06(+0.44%)
Dec 01, 2015 6885 7141 6855 7059 0 +202.35(+2.95%)
Nov 30, 2015 7128 7172 6710 6857 0 -287.10(-4.02%)
Nov 27, 2015 7048 7235 7032 7144 0 +103.28(+1.47%)
Nov 25, 2015 7041 7041 7041 7041 0 +103.27(+1.49%)
Nov 24, 2015 6806 7034 6763 6938 0 +123.83(+1.82%)
Nov 23, 2015 6814 6858 6806 6814 0 +186.16(+2.81%)
Nov 20, 2015 6599 6711 6537 6628 0 +64.88(+0.99%)
Nov 19, 2015 6627 6726 6505 6563 0 -60.79(-0.92%)
Nov 18, 2015 6554 6641 6455 6623 0 +121.31(+1.87%)
Nov 17, 2015 6452 6611 6356 6502 0 +83.54(+1.30%)
Nov 16, 2015 6502 6624 6325 6419 0 -69.85(-1.08%)
Nov 13, 2015 6470 6588 6377 6488 0 -5.07(-0.08%)
Nov 12, 2015 6511 6617 6395 6493 0 -55.74(-0.85%)
Nov 11, 2015 6666 6803 6530 6549 0 -92.95(-1.40%)
Nov 10, 2015 6489 6690 6452 6642 0 +155.46(+2.40%)
Nov 09, 2015 6590 6663 6463 6487 0 -131.47(-1.99%)
Nov 06, 2015 6552 6662 6413 6618 0 +46.47(+0.71%)
Nov 05, 2015 6336 6740 6161 6572 0 +256.98(+4.07%)
Nov 04, 2015 6681 6868 6017 6315 0 -307.79(-4.65%)
Nov 03, 2015 6625 6688 6575 6623 0 -28.41(-0.43%)
Nov 02, 2015 6628 6759 6569 6651 0 +55.04(+0.83%)
Oct 30, 2015 6628 6697 6570 6596 0 -44.03(-0.66%)
Oct 29, 2015 6686 6761 6593 6640 0 -62.94(-0.94%)
Oct 28, 2015 6548 6753 6447 6703 0 +189.97(+2.92%)
Oct 27, 2015 6470 6589 6449 6513 0 +27.15(+0.42%)
Oct 26, 2015 6474 6558 6401 6486 0 -0.27(-0.00%)
Oct 23, 2015 6397 6543 6360 6486 0 +163.48(+2.59%)
Oct 22, 2015 6415 6462 6238 6323 0 -40.71(-0.64%)
Oct 21, 2015 6463 6489 6287 6363 0 -71.51(-1.11%)
Oct 20, 2015 6506 6562 6354 6435 0 -72.27(-1.11%)
Oct 19, 2015 6512 6597 6408 6507 0 -19.28(-0.30%)
Oct 16, 2015 6485 6687 6383 6526 0 +131.61(+2.06%)
Oct 15, 2015 6323 6406 6201 6395 0 +90.64(+1.44%)
Oct 14, 2015 6390 6494 6270 6304 0 -90.52(-1.42%)
Oct 13, 2015 6586 6667 6372 6395 0 -226.68(-3.42%)
Oct 12, 2015 6545 6690 6511 6621 0 +97.84(+1.50%)
Oct 09, 2015 6401 6579 6353 6523 0 +135.61(+2.12%)
Oct 08, 2015 6265 6404 6196 6388 0 +107.87(+1.72%)
Oct 07, 2015 6496 6548 6175 6280 0 -222.88(-3.43%)
Oct 06, 2015 6582 6697 6440 6503 0 -195.65(-2.92%)
Oct 05, 2015 6640 6714 6537 6698 0 +124.49(+1.89%)
Oct 02, 2015 6406 6584 6336 6574 0 +109.21(+1.69%)
Oct 01, 2015 6439 6485 6303 6465 0 +29.09(+0.45%)
Sep 30, 2015 6492 6557 6330 6436 0 +15.48(+0.24%)
Sep 29, 2015 6372 6552 6283 6420 0 +52.21(+0.82%)
Sep 28, 2015 6528 6570 6255 6368 0 -180.94(-2.76%)
Sep 25, 2015 6797 6804 6509 6549 0 -189.76(-2.82%)
Sep 24, 2015 6744 6772 6598 6739 0 -52.23(-0.77%)
Sep 23, 2015 6813 6875 6713 6791 0 +5.94(+0.09%)
Sep 22, 2015 6696 6796 6579 6785 0 +40.91(+0.61%)
Sep 21, 2015 6873 6966 6694 6744 0 -72.03(-1.06%)
Sep 18, 2015 6892 6992 6743 6816 0 -134.58(-1.94%)
Sep 17, 2015 6784 7024 6754 6951 0 +178.52(+2.64%)
Sep 16, 2015 6664 6795 6599 6772 0 +144.82(+2.19%)
Sep 15, 2015 6514 6662 6499 6627 0 +117.45(+1.80%)
Sep 14, 2015 6662 6692 6484 6510 0 -142.26(-2.14%)
Sep 11, 2015 6557 6675 6504 6652 0 +44.15(+0.67%)
Sep 10, 2015 6528 6667 6506 6608 0 +70.88(+1.08%)
Sep 09, 2015 6629 6696 6505 6537 0 -59.49(-0.90%)
Sep 08, 2015 6589 6638 6486 6597 0 +84.58(+1.30%)
Sep 04, 2015 6512 6512 6512 6512 0 -18.35(-0.28%)
Sep 03, 2015 6666 6723 6457 6530 0 -87.33(-1.32%)
Sep 02, 2015 6692 6766 6492 6618 0 +20.04(+0.30%)
Sep 01, 2015 6641 6757 6552 6598 0 -190.21(-2.80%)
Aug 31, 2015 6732 6859 6683 6788 0 +10.24(+0.15%)
Aug 28, 2015 6808 6859 6681 6778 0 -56.25(-0.82%)
Aug 27, 2015 6822 6896 6694 6834 0 +73.39(+1.09%)
Aug 26, 2015 6746 6842 6549 6760 0 +139.35(+2.10%)
Aug 25, 2015 6721 6847 6591 6621 0 +75.10(+1.15%)
Aug 24, 2015 6491 6830 6319 6546 0 -459.46(-6.56%)
Aug 21, 2015 7111 7147 6860 7006 0 -142.33(-1.99%)
Aug 20, 2015 7278 7342 7138 7148 0 -167.71(-2.29%)
Aug 19, 2015 7345 7418 7276 7316 0 -66.90(-0.91%)
Aug 18, 2015 7418 7523 7357 7382 0 -32.62(-0.44%)
Aug 17, 2015 7325 7480 7254 7415 0 +61.54(+0.84%)
Aug 14, 2015 7230 7361 7159 7354 0 +100.73(+1.39%)
Aug 13, 2015 7234 7330 7177 7253 0 +22.41(+0.31%)
Aug 12, 2015 7253 7301 7091 7230 0 -77.92(-1.07%)
Aug 11, 2015 7243 7380 7186 7308 0 +5.30(+0.07%)
Aug 10, 2015 7224 7393 7170 7303 0 +114.50(+1.59%)
Aug 07, 2015 7097 7220 6960 7189 0 +44.13(+0.62%)
Aug 06, 2015 7438 7581 7080 7144 0 -394.22(-5.23%)
Aug 05, 2015 7146 7593 6966 7539 0 +995.11(+15.21%)
Aug 04, 2015 6432 6627 6419 6543 0 +123.23(+1.92%)
Aug 03, 2015 6435 6521 6341 6420 0 +19.17(+0.30%)
Jul 31, 2015 6406 6502 6336 6401 0 +5.19(+0.08%)
Jul 30, 2015 6345 6430 6281 6396 0 +35.67(+0.56%)
Jul 29, 2015 6384 6421 6271 6360 0 -19.33(-0.30%)
Jul 28, 2015 6346 6414 6223 6380 0 +73.01(+1.16%)
Jul 27, 2015 6348 6367 6269 6307 0 -42.03(-0.66%)
Jul 24, 2015 6413 6496 6301 6349 0 -81.02(-1.26%)
Jul 23, 2015 6520 6526 6372 6430 0 -63.07(-0.97%)
Jul 22, 2015 6406 6545 6392 6493 0 +58.04(+0.90%)
Jul 21, 2015 6488 6520 6340 6435 0 -54.68(-0.84%)
Jul 20, 2015 6609 6648 6446 6489 0 -121.25(-1.83%)
Jul 17, 2015 6690 6754 6597 6611 0 -83.15(-1.24%)
Jul 16, 2015 6637 6713 6571 6694 0 +93.76(+1.42%)
Jul 15, 2015 6717 6753 6574 6600 0 -95.03(-1.42%)
Jul 14, 2015 6712 6744 6619 6695 0 -5.68(-0.08%)
Jul 13, 2015 6665 6823 6624 6701 0 +111.44(+1.69%)
Jul 10, 2015 6524 6618 6455 6589 0 +104.76(+1.62%)
Jul 09, 2015 6661 6704 6428 6484 0 -76.29(-1.16%)
Jul 08, 2015 6690 6727 6507 6561 0 -194.39(-2.88%)
Jul 07, 2015 6686 6771 6555 6755 0 +65.46(+0.98%)
Jul 06, 2015 6618 6729 6582 6690 0 +11.84(+0.18%)
Jul 02, 2015 6678 6678 6678 6678 0 -65.18(-0.97%)
Jul 01, 2015 6595 6790 6543 6743 0 +177.38(+2.70%)
Jun 30, 2015 6630 6703 6530 6566 0 -22.74(-0.35%)
Jun 29, 2015 6615 6711 6544 6588 0 -63.05(-0.95%)
Jun 26, 2015 6689 6745 6616 6651 0 -10.99(-0.16%)
Jun 25, 2015 6647 6741 6604 6662 0 +36.56(+0.55%)
Jun 24, 2015 6671 6706 6589 6626 0 -39.31(-0.59%)
Jun 23, 2015 6652 6690 6605 6665 0 +19.48(+0.29%)
Jun 22, 2015 6621 6694 6578 6646 0 +57.79(+0.88%)
Jun 19, 2015 6616 6642 6526 6588 0 -14.61(-0.22%)
Jun 18, 2015 6572 6688 6527 6603 0 +55.54(+0.85%)
Jun 17, 2015 6576 6641 6477 6547 0 -23.73(-0.36%)
Jun 16, 2015 6368 6586 6367 6571 0 +189.09(+2.96%)
Jun 15, 2015 6350 6452 6316 6382 0 -33.46(-0.52%)
Jun 12, 2015 6424 6466 6348 6415 0 -42.99(-0.67%)
Jun 11, 2015 6361 6496 6352 6458 0 +100.56(+1.58%)
Jun 10, 2015 6280 6406 6225 6358 0 +87.57(+1.40%)
Jun 09, 2015 6251 6293 6166 6270 0 +11.58(+0.19%)
Jun 08, 2015 6304 6341 6225 6258 0 -57.44(-0.91%)
Jun 05, 2015 6255 6338 6215 6316 0 +65.06(+1.04%)
Jun 04, 2015 6330 6361 6216 6251 0 -108.13(-1.70%)
Jun 03, 2015 6351 6410 6292 6359 0 +30.81(+0.49%)
Jun 02, 2015 6271 6380 6198 6328 0 +61.66(+0.98%)
Jun 01, 2015 6203 6349 6099 6266 0 +81.15(+1.31%)
May 29, 2015 6205 6259 6123 6185 0 -18.84(-0.30%)
May 28, 2015 6184 6218 6115 6204 0 +25.86(+0.42%)
May 27, 2015 6135 6214 6109 6178 0 +51.89(+0.85%)
May 26, 2015 6126 6152 6022 6126 0 -33.42(-0.54%)
May 22, 2015 6160 6160 6160 6160 0 -39.36(-0.63%)
May 21, 2015 6197 6315 6119 6199 0 -8.10(-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 -45.44(-0.75%)
May 14, 2015 5996 6228 5883 6074 0 +192.37(+3.27%)
May 13, 2015 5819 5902 5724 5881 0 +38.71(+0.66%)
May 12, 2015 5766 5862 5678 5843 0 +46.36(+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%)
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