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 (%)
Jul 31, 2012 3154 3195 3106 3125 0 -13.85(-0.44%)
Jul 30, 2012 3167 3198 3116 3138 0 -104.23(-3.21%)
Jul 27, 2012 3202 3282 3192 3243 0 +61.49(+1.93%)
Jul 26, 2012 3175 3224 3162 3181 0 +48.36(+1.54%)
Jul 25, 2012 3121 3159 3085 3133 0 +26.49(+0.85%)
Jul 24, 2012 3133 3150 3088 3106 0 -26.21(-0.84%)
Jul 23, 2012 3102 3148 3078 3132 0 -26.77(-0.85%)
Jul 20, 2012 3169 3193 3140 3159 0 -43.13(-1.35%)
Jul 19, 2012 3181 3222 3151 3202 0 +2.41(+0.08%)
Jul 18, 2012 3203 3234 3171 3200 0 -22.03(-0.68%)
Jul 17, 2012 3206 3241 3174 3222 0 +26.42(+0.83%)
Jul 16, 2012 3190 3221 3169 3196 0 -12.47(-0.39%)
Jul 14, 2012 3201 3225 3179 3208 0 +0.00(+0.00%)
Jul 13, 2012 3201 3225 3179 3208 0 +18.34(+0.57%)
Jul 12, 2012 3151 3204 3106 3190 0 -6.47(-0.20%)
Jul 11, 2012 3228 3240 3161 3196 0 -18.19(-0.57%)
Jul 10, 2012 3309 3317 3199 3214 0 -77.38(-2.35%)
Jul 09, 2012 3284 3316 3270 3292 0 +1.00(+0.03%)
Jul 06, 2012 3272 3314 3263 3291 0 -15.34(-0.46%)
Jul 05, 2012 3319 3337 3279 3306 0 -11.38(-0.34%)
Jul 03, 2012 3317 3317 3317 0 +12.34(+0.37%)
Jul 02, 2012 3274 3319 3248 3305 0 +24.54(+0.75%)
Jun 30, 2012 3241 3294 3229 3281 0 +0.10(+0.00%)
Jun 29, 2012 3241 3294 3229 3281 0 +85.37(+2.67%)
Jun 28, 2012 3195 3224 3136 3195 0 -26.23(-0.81%)
Jun 27, 2012 3179 3239 3177 3221 0 +41.30(+1.30%)
Jun 26, 2012 3175 3208 3169 3180 0 +2.11(+0.07%)
Jun 25, 2012 3142 3200 3123 3178 0 +2.99(+0.09%)
Jun 22, 2012 3152 3188 3126 3175 0 +32.81(+1.04%)
Jun 21, 2012 3182 3206 3121 3142 0 -41.08(-1.29%)
Jun 20, 2012 3171 3211 3150 3183 0 +8.93(+0.28%)
Jun 19, 2012 3173 3198 3144 3174 0 +10.34(+0.33%)
Jun 18, 2012 3085 3176 3081 3164 0 +65.42(+2.11%)
Jun 15, 2012 3061 3123 3054 3099 0 +29.21(+0.95%)
Jun 14, 2012 3018 3109 3009 3069 0 +26.44(+0.87%)
Jun 13, 2012 3043 3093 3023 3043 0 -8.09(-0.27%)
Jun 12, 2012 2993 3059 2966 3051 0 +64.32(+2.15%)
Jun 11, 2012 3005 3036 2971 2987 0 -10.24(-0.34%)
Jun 08, 2012 2942 3009 2934 2997 0 +42.68(+1.44%)
Jun 07, 2012 2992 3017 2943 2954 0 -31.23(-1.05%)
Jun 06, 2012 2954 3003 2950 2985 0 +30.05(+1.02%)
Jun 05, 2012 2921 2972 2907 2955 0 +30.60(+1.05%)
Jun 04, 2012 2872 2937 2851 2925 0 +68.61(+2.40%)
Jun 02, 2012 2855 2891 2816 2856 0 +0.00(+0.00%)
Jun 01, 2012 2855 2891 2816 2856 0 -52.92(-1.82%)
May 31, 2012 2905 2931 2887 2909 0 -10.49(-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 +39.42(+1.42%)
May 18, 2012 2809 2827 2750 2780 0 -22.51(-0.80%)
May 17, 2012 2840 2869 2798 2803 0 -55.65(-1.95%)
May 16, 2012 2854 2884 2844 2859 0 +9.26(+0.32%)
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 -22.90(-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 -23.15(-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 +48.08(+1.67%)
Apr 16, 2012 2872 2897 2843 2876 0 +7.53(+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 -44.25(-1.53%)
Apr 09, 2012 2883 2903 2852 2884 0 -50.61(-1.72%)
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(-0.28%)
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 +25.89(+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 -11.34(-0.39%)
Mar 13, 2012 2877 2927 2847 2904 0 +25.84(+0.90%)
Mar 12, 2012 2889 2902 2860 2878 0 -15.91(-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 +0.58(+0.02%)
Mar 02, 2012 2802 2829 2771 2783 0 -34.26(-1.22%)
Mar 01, 2012 2718 2827 2714 2817 0 +84.48(+3.09%)
Feb 29, 2012 2702 2778 2677 2733 0 +29.90(+1.11%)
Feb 28, 2012 2617 2786 2619 2703 0 +76.82(+2.93%)
Feb 27, 2012 2549 2643 2554 2626 0 +27.56(+1.06%)
Feb 24, 2012 2579 2621 2566 2598 0 +6.84(+0.26%)
Feb 23, 2012 2537 2601 2535 2592 0 +34.28(+1.34%)
Feb 22, 2012 2543 2582 2525 2557 0 -1.20(-0.05%)
Feb 21, 2012 2582 2605 2535 2558 0 -10.44(-0.41%)
Feb 17, 2012 2569 2569 2569 0 +1.62(+0.06%)
Feb 16, 2012 2528 2578 2528 2567 0 +26.79(+1.05%)
Feb 15, 2012 2565 2590 2522 2540 0 -28.27(-1.10%)
Feb 14, 2012 2560 2587 2545 2569 0 -15.09(-0.58%)
Feb 13, 2012 2547 2609 2548 2584 0 +49.53(+1.95%)
Feb 10, 2012 2534 2549 2479 2534 0 -23.57(-0.92%)
Feb 09, 2012 2565 2584 2532 2558 0 -7.09(-0.28%)
Feb 08, 2012 2554 2586 2481 2565 0 -6.06(-0.24%)
Feb 07, 2012 2613 2642 2551 2571 0 +19.10(+0.75%)
Feb 06, 2012 2515 2586 2509 2552 0 -2.87(-0.11%)
Feb 03, 2012 2560 2597 2530 2555 0 +15.16(+0.60%)
Feb 02, 2012 2559 2578 2516 2540 0 -28.37(-1.10%)
Feb 01, 2012 2564 2611 2537 2568 0 +7.20(+0.28%)
Jan 31, 2012 2550 2572 2525 2561 0 +26.81(+1.06%)
Jan 30, 2012 2531 2552 2495 2534 0 -21.72(-0.85%)
Jan 27, 2012 2534 2566 2509 2556 0 +20.33(+0.80%)
Jan 26, 2012 2552 2597 2524 2535 0 -42.33(-1.64%)
Jan 25, 2012 2549 2594 2522 2578 0 +20.47(+0.80%)
Jan 24, 2012 2565 2592 2525 2557 0 -29.75(-1.15%)
Jan 23, 2012 2575 2621 2553 2587 0 +10.48(+0.41%)
Jan 20, 2012 2596 2624 2565 2576 0 -41.40(-1.58%)
Jan 19, 2012 2633 2652 2605 2618 0 -7.28(-0.28%)
Jan 18, 2012 2594 2643 2583 2625 0 +41.14(+1.59%)
Jan 17, 2012 2581 2615 2569 2584 0 +17.24(+0.67%)
Jan 13, 2012 2567 2567 2567 0 +12.65(+0.50%)
Jan 12, 2012 2539 2583 2524 2554 0 +17.11(+0.67%)
Jan 11, 2012 2560 2580 2518 2537 0 -43.26(-1.68%)
Jan 10, 2012 2545 2608 2541 2580 0 +58.96(+2.34%)
Jan 09, 2012 2521 2548 2491 2521 0 +12.28(+0.49%)
Jan 06, 2012 2501 2535 2480 2509 0 +2.61(+0.10%)
Jan 05, 2012 2451 2519 2446 2506 0 +26.15(+1.05%)
Jan 04, 2012 2508 2534 2474 2480 0 -53.25(-2.10%)
Dec 30, 2011 2555 2579 2521 2534 0 -23.30(-0.91%)
Dec 29, 2011 2541 2575 2537 2557 0 +12.02(+0.47%)
Dec 28, 2011 2591 2597 2536 2545 0 -43.49(-1.68%)
Dec 27, 2011 2600 2623 2555 2588 0 -1.77(-0.07%)
Dec 23, 2011 2590 2590 2590 0 -23.28(-0.89%)
Dec 21, 2011 2573 2620 2541 2613 0 +39.67(+1.54%)
Dec 20, 2011 2542 2603 2515 2574 0 +108.37(+4.40%)
Dec 19, 2011 2485 2514 2447 2465 0 -12.97(-0.52%)
Dec 16, 2011 2474 2517 2428 2478 0 +13.50(+0.55%)
Dec 15, 2011 2448 2488 2431 2465 0 +38.45(+1.58%)
Dec 14, 2011 2422 2459 2398 2426 0 -28.27(-1.15%)
Dec 13, 2011 2508 2535 2439 2455 0 -32.50(-1.31%)
Dec 12, 2011 2495 2525 2460 2487 0 -37.00(-1.47%)
Dec 09, 2011 2497 2541 2473 2524 0 +55.04(+2.23%)
Dec 08, 2011 2491 2534 2457 2469 0 -38.86(-1.55%)
Dec 07, 2011 2498 2522 2446 2508 0 -18.31(-0.72%)
Dec 06, 2011 2527 2548 2494 2526 0 -10.34(-0.41%)
Dec 05, 2011 2529 2565 2499 2537 0 +42.10(+1.69%)
Dec 02, 2011 2473 2542 2467 2494 0 +37.17(+1.51%)
Dec 01, 2011 2473 2509 2448 2457 0 -28.45(-1.14%)
Nov 30, 2011 2468 2520 2419 2486 0 +48.24(+1.98%)
Nov 29, 2011 2328 2451 2323 2438 0 +91.45(+3.90%)
Nov 28, 2011 2269 2362 2272 2346 0 +128.26(+5.78%)
Nov 25, 2011 2213 2244 2209 2218 0 -18.32(-0.82%)
Nov 23, 2011 2236 2236 2236 0 -16.72(-0.74%)
Nov 22, 2011 2236 2273 2223 2253 0 +2.80(+0.12%)
Nov 21, 2011 2239 2267 2209 2250 0 -33.48(-1.47%)
Nov 18, 2011 2277 2308 2247 2284 0 +17.60(+0.78%)
Nov 17, 2011 2308 2343 2244 2266 0 -6.31(-0.28%)
Nov 16, 2011 1939 2317 2256 2272 0 -33.04(-1.43%)
Nov 15, 2011 2256 2315 2250 2305 0 +42.61(+1.88%)
Nov 14, 2011 2282 2309 2246 2263 0 -38.99(-1.69%)
Nov 11, 2011 2269 2329 2263 2302 0 +41.20(+1.82%)
Nov 10, 2011 2272 2291 2240 2260 0 +15.15(+0.67%)
Nov 09, 2011 2263 2303 2218 2245 0 -41.76(-1.83%)
Nov 08, 2011 2238 2301 2218 2287 0 +59.35(+2.66%)
Nov 07, 2011 2212 2245 2187 2228 0 +6.51(+0.29%)
Nov 04, 2011 2235 2252 2185 2221 0 -35.99(-1.59%)
Nov 03, 2011 2256 2295 2229 2257 0 +13.45(+0.60%)
Nov 02, 2011 2233 2265 2205 2244 0 +47.96(+2.18%)
Nov 01, 2011 2186 2247 2165 2196 0 -56.75(-2.52%)
Oct 31, 2011 2246 2305 2226 2253 0 -104.67(-4.44%)
Oct 28, 2011 2391 2416 2337 2357 0 -7.63(-0.32%)
Oct 27, 2011 2478 2498 2345 2365 0 -29.10(-1.22%)
Oct 26, 2011 2389 2420 2352 2394 0 +34.82(+1.48%)
Oct 25, 2011 2421 2442 2353 2359 0 -71.72(-2.95%)
Oct 24, 2011 2362 2445 2364 2431 0 +76.48(+3.25%)
Oct 21, 2011 2353 2375 2323 2354 0 +30.99(+1.33%)
Oct 20, 2011 2324 2357 2290 2323 0 +2.62(+0.11%)
Oct 19, 2011 2354 2373 2303 2321 0 -30.62(-1.30%)
Oct 18, 2011 2324 2367 2305 2351 0 +24.99(+1.07%)
Oct 17, 2011 2352 2378 2312 2326 0 -29.21(-1.24%)
Oct 14, 2011 2371 2379 2331 2356 0 +6.41(+0.27%)
Oct 13, 2011 2315 2361 2312 2349 0 +6.42(+0.27%)
Oct 12, 2011 2355 2389 2315 2343 0 +2.63(+0.11%)
Oct 11, 2011 2312 2368 2308 2340 0 +12.48(+0.54%)
Oct 10, 2011 2292 2354 2289 2328 0 +78.96(+3.51%)
Oct 07, 2011 2292 2300 2237 2249 0 -47.41(-2.06%)
Oct 06, 2011 2238 2299 2226 2296 0 +65.15(+2.92%)
Oct 05, 2011 2210 2258 2182 2231 0 +31.05(+1.41%)
Oct 04, 2011 2146 2208 2096 2200 0 +46.43(+2.16%)
Oct 03, 2011 2257 2288 2132 2153 0 -116.98(-5.15%)
Sep 30, 2011 2264 2325 2248 2270 0 -22.55(-0.98%)
Sep 29, 2011 2287 2312 2247 2293 0 +44.99(+2.00%)
Sep 28, 2011 2301 2347 2241 2248 0 -37.25(-1.63%)
Sep 27, 2011 2263 2354 2254 2285 0 +65.75(+2.96%)
Sep 26, 2011 2213 2239 2165 2220 0 +22.22(+1.01%)
Sep 23, 2011 2157 2215 2143 2197 0 +34.47(+1.59%)
Sep 22, 2011 2151 2192 2113 2163 0 -50.34(-2.27%)
Sep 21, 2011 2271 2304 2210 2213 0 -46.94(-2.08%)
Sep 20, 2011 2280 2329 2248 2260 0 -7.56(-0.33%)
Sep 19, 2011 2242 2289 2209 2268 0 -13.85(-0.61%)
Sep 16, 2011 2255 2296 2245 2282 0 +35.77(+1.59%)
Sep 15, 2011 2231 2257 2189 2246 0 +32.79(+1.48%)
Sep 14, 2011 2165 2240 2134 2213 0 +66.25(+3.09%)
Sep 13, 2011 2139 2181 2118 2147 0 -1.78(-0.08%)
Sep 12, 2011 2102 2155 2083 2148 0 -4.67(-0.22%)
Sep 09, 2011 2190 2219 2129 2153 0 -66.04(-2.98%)
Sep 08, 2011 2204 2269 2177 2219 0 -10.21(-0.46%)
Sep 07, 2011 2188 2247 2155 2229 0 +74.84(+3.47%)
Sep 06, 2011 2083 2180 2065 2155 0 +4.69(+0.22%)
Sep 02, 2011 2150 2150 2150 0 -73.56(-3.31%)
Sep 01, 2011 2257 2291 2214 2223 0 -43.90(-1.94%)
Aug 31, 2011 2305 2327 2242 2267 0 -31.20(-1.36%)
Aug 30, 2011 2241 2324 2232 2299 0 +47.84(+2.13%)
Aug 29, 2011 2212 2264 2186 2251 0 +56.76(+2.59%)
Aug 26, 2011 2145 2220 2102 2194 0 +20.83(+0.96%)
Aug 25, 2011 2230 2241 2147 2173 0 -60.20(-2.70%)
Aug 24, 2011 2160 2248 2138 2233 0 +58.59(+2.69%)
Aug 23, 2011 2081 2182 2064 2175 0 +104.52(+5.05%)
Aug 22, 2011 2104 2125 2043 2070 0 +20.48(+1.00%)
Aug 19, 2011 2020 2095 2014 2050 0 -0.82(-0.04%)
Aug 18, 2011 2093 2121 2030 2051 0 -78.93(-3.71%)
Aug 17, 2011 2113 2171 2107 2129 0 +6.75(+0.32%)
Aug 16, 2011 2002 2157 1964 2123 0 -1.08(-0.05%)
Aug 15, 2011 2116 2164 2091 2124 0 +24.40(+1.16%)
Aug 12, 2011 2089 2143 2069 2099 0 +3.89(+0.19%)
Aug 11, 2011 2022 2129 2000 2096 0 +86.58(+4.31%)
Aug 10, 2011 2019 2079 1974 2009 0 -66.95(-3.23%)
Aug 09, 2011 2004 2096 1899 2076 0 +142.44(+7.37%)
Aug 08, 2011 1996 2038 1897 1933 0 -123.52(-6.01%)
Aug 05, 2011 2121 2134 1972 2057 0 -46.91(-2.23%)
Aug 04, 2011 2183 2203 2095 2104 0 -111.53(-5.03%)
Aug 03, 2011 2169 2232 2077 2215 0 +45.91(+2.12%)
Aug 02, 2011 2239 2269 2165 2169 0 -87.13(-3.86%)
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