Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drug Manufacturers - Major Sector (CIX: MSECTOR510 )

2,391.58 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 (%)
Jan 31, 2011 1120 1126 1112 1117 0 +2.25(+0.20%)
Jan 28, 2011 1130 1134 1113 1115 0 -21.80(-1.92%)
Jan 27, 2011 1137 1145 1130 1137 0 -2.60(-0.23%)
Jan 26, 2011 1148 1150 1137 1140 0 -1.77(-0.16%)
Jan 25, 2011 1139 1148 1134 1141 0 -7.86(-0.68%)
Jan 24, 2011 1142 1152 1140 1149 0 +8.05(+0.71%)
Jan 21, 2011 1142 1146 1134 1141 0 +6.44(+0.57%)
Jan 20, 2011 1136 1140 1124 1135 0 -5.31(-0.47%)
Jan 19, 2011 1143 1149 1134 1140 0 -1.64(-0.14%)
Jan 18, 2011 1140 1147 1136 1142 0 -2.27(-0.20%)
Jan 14, 2011 1144 1144 1144 0 -1.18(-0.10%)
Jan 13, 2011 1148 1152 1139 1145 0 -0.86(-0.08%)
Jan 12, 2011 1142 1149 1137 1146 0 +12.88(+1.14%)
Jan 11, 2011 1131 1136 1125 1133 0 +2.56(+0.23%)
Jan 10, 2011 1130 1135 1125 1131 0 -7.24(-0.64%)
Jan 07, 2011 1140 1145 1131 1138 0 -5.26(-0.46%)
Jan 06, 2011 1149 1152 1137 1143 0 -0.08(-0.01%)
Jan 05, 2011 1138 1150 1134 1143 0 -5.80(-0.50%)
Jan 04, 2011 1148 1153 1139 1149 0 +5.66(+0.50%)
Jan 03, 2011 1141 1150 1138 1143 0 +10.45(+0.92%)
Dec 31, 2010 1129 1139 1128 1133 0 +1.26(+0.11%)
Dec 30, 2010 1133 1137 1128 1132 0 -3.88(-0.34%)
Dec 29, 2010 1136 1141 1133 1135 0 +2.86(+0.25%)
Dec 28, 2010 1134 1138 1129 1133 0 +2.52(+0.22%)
Dec 27, 2010 1130 1134 1126 1130 0 -5.08(-0.45%)
Dec 23, 2010 1131 1139 1131 1135 0 +0.98(+0.09%)
Dec 22, 2010 1132 1137 1127 1134 0 +1.72(+0.15%)
Dec 21, 2010 1133 1138 1127 1132 0 -0.11(-0.01%)
Dec 20, 2010 1132 1137 1126 1133 0 +0.49(+0.04%)
Dec 17, 2010 1139 1136 1124 1132 0 -11.38(-1.00%)
Dec 16, 2010 1140 1147 1134 1143 0 +1.79(+0.16%)
Dec 15, 2010 1144 1153 1137 1142 0 +7.67(+0.68%)
Dec 14, 2010 1127 1138 1124 1134 0 +14.36(+1.28%)
Dec 10, 2010 1115 1123 1110 1120 0 +4.26(+0.38%)
Dec 09, 2010 1117 1122 1108 1115 0 +0.69(+0.06%)
Dec 08, 2010 1112 1119 1108 1115 0 +2.81(+0.25%)
Dec 07, 2010 1120 1122 1110 1112 0 +2.18(+0.20%)
Dec 06, 2010 1108 1117 1104 1110 0 -4.32(-0.39%)
Dec 03, 2010 1111 1117 1105 1114 0 +2.97(+0.27%)
Dec 02, 2010 1102 1115 1098 1111 0 +6.36(+0.58%)
Dec 01, 2010 1098 1107 1094 1105 0 +18.07(+1.66%)
Nov 30, 2010 1084 1094 1080 1087 0 -13.41(-1.22%)
Nov 29, 2010 1098 1104 1087 1100 0 -9.30(-0.84%)
Nov 26, 2010 1110 1114 1105 1109 0 -8.19(-0.73%)
Nov 24, 2010 1113 1117 1117 1117 0 +5.40(+0.49%)
Nov 23, 2010 1117 1122 1107 1112 0 -19.93(-1.76%)
Nov 22, 2010 1134 1138 1121 1132 0 -5.16(-0.45%)
Nov 19, 2010 1137 1141 1130 1137 0 -3.79(-0.33%)
Nov 18, 2010 1135 1145 1131 1141 0 +18.22(+1.62%)
Nov 17, 2010 1123 1131 1119 1123 0 +3.37(+0.30%)
Nov 16, 2010 1129 1134 1114 1119 0 -17.07(-1.50%)
Nov 15, 2010 1138 1145 1130 1136 0 +1.42(+0.13%)
Nov 12, 2010 1139 1144 1131 1135 0 -9.84(-0.86%)
Nov 11, 2010 1141 1148 1136 1145 0 -3.75(-0.33%)
Nov 10, 2010 1151 1153 1136 1149 0 -4.51(-0.39%)
Nov 09, 2010 1163 1165 1150 1153 0 -10.43(-0.90%)
Nov 08, 2010 1166 1169 1158 1164 0 -7.96(-0.68%)
Nov 05, 2010 1175 1179 1165 1172 0 -2.71(-0.23%)
Nov 04, 2010 1173 1181 1166 1174 0 +6.58(+0.56%)
Nov 03, 2010 1164 1170 1155 1168 0 +4.17(+0.36%)
Nov 02, 2010 1167 1172 1158 1163 0 +3.53(+0.30%)
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.