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 (%)
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%)
Mar 02, 2009 760.45 785.99 713.52 724.73 0 -48.59(-6.28%)
Feb 27, 2009 775.68 794.58 761.36 773.32 0 -6.81(-0.87%)
Feb 26, 2009 802.28 821.31 771.43 780.13 0 -19.22(-2.40%)
Feb 25, 2009 820.13 830.89 779.35 799.35 0 -16.09(-1.97%)
Feb 24, 2009 811.22 842.09 786.60 815.44 0 +7.08(+0.88%)
Feb 23, 2009 837.34 854.60 802.29 808.36 0 -33.54(-3.98%)
Feb 20, 2009 853.78 866.49 826.96 841.89 0 -23.30(-2.69%)
Feb 19, 2009 892.33 900.66 859.82 865.20 0 -20.53(-2.32%)
Feb 18, 2009 904.03 912.43 870.52 885.73 0 -7.44(-0.83%)
Feb 17, 2009 909.43 920.65 880.54 893.16 0 -34.38(-3.71%)
Feb 16, 2009 928.52 945.00 905.52 927.54 0 +0.00(+0.00%)
Feb 13, 2009 928.52 945.00 905.52 927.54 0 -2.24(-0.24%)
Feb 12, 2009 921.58 943.84 897.89 929.78 0 +2.35(+0.25%)
Feb 11, 2009 919.94 939.48 904.13 927.44 0 +12.04(+1.31%)
Feb 10, 2009 953.10 966.71 907.24 915.40 0 -40.71(-4.26%)
Feb 09, 2009 960.58 977.96 937.28 956.10 0 -4.86(-0.51%)
Feb 06, 2009 930.98 970.95 914.42 960.96 0 +20.93(+2.23%)
Feb 05, 2009 921.33 954.60 903.92 940.03 0 +16.53(+1.79%)
Feb 04, 2009 938.60 962.05 906.76 923.51 0 +0.49(+0.05%)
Feb 03, 2009 933.56 971.87 884.18 923.02 0 -59.25(-6.03%)
Feb 02, 2009 973.46 995.12 953.93 982.26 0 +1.14(+0.12%)
Jan 30, 2009 990.24 1009 962.35 981.12 0 -9.23(-0.93%)
Jan 29, 2009 990.53 1013 963.41 990.35 0 +5.20(+0.53%)
Jan 28, 2009 974.85 1002 957.34 985.15 0 +15.30(+1.58%)
Jan 27, 2009 958.63 981.77 947.63 969.85 0 +14.23(+1.49%)
Jan 26, 2009 958.12 974.61 934.76 955.61 0 -0.65(-0.07%)
Jan 23, 2009 946.91 976.30 929.02 956.26 0 -6.21(-0.65%)
Jan 22, 2009 949.86 982.90 927.63 962.47 0 -4.35(-0.45%)
Jan 21, 2009 941.20 976.09 927.10 966.82 0 +28.36(+3.02%)
Jan 20, 2009 970.87 981.95 932.62 938.46 0 -32.08(-3.31%)
Jan 19, 2009 980.53 991.88 943.84 970.54 0 +0.00(+0.00%)
Jan 16, 2009 980.53 991.88 943.84 970.54 0 +2.16(+0.22%)
Jan 15, 2009 957.27 977.23 925.63 968.38 0 +2.07(+0.21%)
Jan 14, 2009 977.03 996.61 952.98 966.31 0 -22.78(-2.30%)
Jan 13, 2009 979.21 1009 951.49 989.09 0 -3.25(-0.33%)
Jan 12, 2009 1023 1047 968.40 992.34 0 -44.67(-4.31%)
Jan 09, 2009 1041 1067 1004 1037 0 +2.03(+0.20%)
Jan 08, 2009 1031 1050 1006 1035 0 +0.86(+0.08%)
Jan 07, 2009 1039 1059 1007 1034 0 -12.66(-1.21%)
Jan 06, 2009 1047 1073 1019 1047 0 +1.41(+0.13%)
Jan 05, 2009 1053 1066 1024 1045 0 -7.44(-0.71%)
Jan 02, 2009 1058 1079 1026 1053 0 -0.70(-0.07%)
Jan 01, 2009 1038 1071 1028 1054 0 +0.00(+0.00%)
Dec 31, 2008 1038 1071 1028 1054 0 +21.82(+2.11%)
Dec 30, 2008 1019 1040 1005 1032 0 +28.01(+2.79%)
Dec 29, 2008 1016 1029 977.77 1004 0 -12.37(-1.22%)
Dec 26, 2008 1010 1026 993.80 1016 0 +7.99(+0.79%)
Dec 25, 2008 1012 1028 991.28 1008 0 +0.00(+0.00%)
Dec 24, 2008 1012 1028 991.28 1008 0 -14.51(-1.42%)
Dec 23, 2008 1022 1046 1006 1023 0 +8.76(+0.86%)
Dec 22, 2008 1018 1033 985.45 1014 0 +0.04(+0.00%)
Dec 19, 2008 1012 1039 978.66 1014 0 +14.75(+1.48%)
Dec 18, 2008 1005 1028 972.07 999.02 0 +33.41(+3.46%)
Dec 17, 2008 934.06 991.34 922.04 965.61 0 +20.49(+2.17%)
Dec 16, 2008 917.57 953.09 900.38 945.12 0 +35.21(+3.87%)
Dec 15, 2008 936.82 949.18 895.01 909.91 0 -28.76(-3.06%)
Dec 12, 2008 917.14 954.74 899.87 938.67 0 +5.60(+0.60%)
Dec 11, 2008 941.51 973.95 920.40 933.07 0 -19.83(-2.08%)
Dec 10, 2008 978.42 991.17 933.55 952.90 0 -13.07(-1.35%)
Dec 09, 2008 967.22 1001 949.84 965.97 0 -2.78(-0.29%)
Dec 08, 2008 960.34 990.09 943.30 968.75 0 +26.78(+2.84%)
Dec 05, 2008 935.38 966.09 885.04 941.97 0 +22.64(+2.46%)
Dec 04, 2008 938.54 965.02 899.33 919.33 0 -24.71(-2.62%)
Dec 03, 2008 927.62 969.14 903.63 944.03 0 +10.97(+1.18%)
Dec 02, 2008 922.65 944.23 897.32 933.06 0 +30.91(+3.43%)
Dec 01, 2008 952.11 965.61 891.76 902.15 0 -66.38(-6.85%)
Nov 28, 2008 960.00 980.34 941.36 968.53 0 +11.78(+1.23%)
Nov 27, 2008 918.30 969.04 907.72 956.75 0 +0.00(+0.00%)
Nov 26, 2008 918.30 969.04 907.72 956.75 0 +21.52(+2.30%)
Nov 25, 2008 940.07 968.21 896.31 935.23 0 +2.81(+0.30%)
Nov 24, 2008 899.78 951.23 884.79 932.42 0 +32.56(+3.62%)
Nov 21, 2008 934.21 966.05 846.66 899.85 0 -19.84(-2.16%)
Nov 20, 2008 956.06 982.13 902.47 919.70 0 -37.94(-3.96%)
Nov 19, 2008 1003 1028 945.21 957.64 0 -50.43(-5.00%)
Nov 18, 2008 1003 1035 971.42 1008 0 +11.88(+1.19%)
Nov 17, 2008 994.79 1027 968.17 996.19 0 -4.83(-0.48%)
Nov 14, 2008 1018 1046 988.74 1001 0 -27.20(-2.65%)
Nov 13, 2008 979.20 1035 946.08 1028 0 +54.35(+5.58%)
Nov 12, 2008 981.12 1019 944.32 973.87 0 -66.96(-6.43%)
Nov 11, 2008 1056 1079 1023 1041 0 -17.34(-1.64%)
Nov 10, 2008 1069 1083 1036 1058 0 +17.12(+1.64%)
Nov 07, 2008 1024 1063 1005 1041 0 +22.85(+2.24%)
Nov 06, 2008 1022 1057 995.04 1018 0 -15.15(-1.47%)
Nov 05, 2008 1060 1074 1019 1033 0 -25.43(-2.40%)
Nov 04, 2008 1084 1105 1040 1059 0 -7.05(-0.66%)
Nov 03, 2008 1065 1086 1040 1066 0 +15.88(+1.51%)
Oct 31, 2008 1044 1079 1022 1050 0 -2.74(-0.26%)
Oct 30, 2008 1023 1063 1002 1053 0 +64.80(+6.56%)
Oct 29, 2008 968.33 1031 934.77 987.89 0 +16.92(+1.74%)
Oct 28, 2008 945.18 983.49 904.15 970.97 0 +43.51(+4.69%)
Oct 27, 2008 959.40 992.01 912.76 927.46 0 -45.58(-4.68%)
Oct 24, 2008 976.65 1018 938.25 973.03 0 -61.93(-5.98%)
Oct 23, 2008 1052 1067 998.26 1035 0 -7.53(-0.72%)
Oct 22, 2008 1060 1084 1024 1042 0 -31.75(-2.96%)
Oct 21, 2008 1079 1105 1053 1074 0 -15.08(-1.38%)
Oct 20, 2008 1090 1103 1047 1089 0 +20.68(+1.94%)
Oct 17, 2008 1112 1159 1024 1069 0 -26.82(-2.45%)
Oct 16, 2008 1070 1116 1019 1095 0 +34.26(+3.23%)
Oct 15, 2008 1123 1163 1051 1061 0 -85.65(-7.47%)
Oct 14, 2008 1144 1180 1102 1147 0 +17.49(+1.55%)
Oct 13, 2008 1086 1148 1061 1129 0 +93.33(+9.01%)
Oct 10, 2008 1030 1093 951.88 1036 0 -34.95(-3.26%)
Oct 09, 2008 1152 1173 1054 1071 0 -73.06(-6.39%)
Oct 08, 2008 1111 1176 1092 1144 0 -4.20(-0.37%)
Oct 07, 2008 1184 1216 1137 1148 0 -17.51(-1.50%)
Oct 06, 2008 1205 1217 1102 1166 0 -43.29(-3.58%)
Oct 03, 2008 1226 1254 1199 1209 0 -13.37(-1.09%)
Oct 02, 2008 1251 1267 1214 1222 0 -20.01(-1.61%)
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