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

Drug Manufacturers - Other Sector (CIX: MSECTOR511 )

2,266.17 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 (%)
Nov 28, 2008 908.42 938.63 899.68 933.50 0 +24.80(+2.73%)
Nov 27, 2008 876.43 912.22 862.40 908.69 0 +0.00(+0.00%)
Nov 26, 2008 876.43 912.22 862.40 908.69 0 +22.62(+2.55%)
Nov 25, 2008 886.84 1392 860.69 886.07 0 +8.19(+0.93%)
Nov 24, 2008 853.16 892.73 838.08 877.88 0 +27.97(+3.29%)
Nov 21, 2008 859.21 869.72 800.94 849.92 0 +3.75(+0.44%)
Nov 20, 2008 878.48 904.93 831.22 846.17 0 -38.43(-4.34%)
Nov 19, 2008 917.20 939.74 880.35 884.59 0 -31.90(-3.48%)
Nov 18, 2008 914.99 941.81 889.52 916.50 0 -2.04(-0.22%)
Nov 17, 2008 918.21 944.18 906.11 918.53 0 -12.27(-1.32%)
Nov 14, 2008 939.04 967.17 917.69 930.81 0 -28.91(-3.01%)
Nov 13, 2008 918.10 964.39 886.04 959.72 0 +42.82(+4.67%)
Nov 12, 2008 938.58 956.33 909.85 916.90 0 -29.34(-3.10%)
Nov 11, 2008 947.89 970.26 928.15 946.24 0 -3.89(-0.41%)
Nov 10, 2008 968.65 977.81 934.10 950.12 0 -2.89(-0.30%)
Nov 07, 2008 940.31 966.95 923.82 953.02 0 +23.84(+2.57%)
Nov 06, 2008 934.39 954.50 913.03 929.18 0 -6.45(-0.69%)
Nov 05, 2008 966.22 981.61 929.91 935.64 0 -51.04(-5.17%)
Nov 04, 2008 974.66 998.38 954.51 986.67 0 +30.77(+3.22%)
Nov 03, 2008 954.82 969.90 933.05 955.91 0 +0.12(+0.01%)
Oct 31, 2008 930.38 968.98 918.51 955.79 0 +26.01(+2.80%)
Oct 30, 2008 907.00 939.49 888.17 929.78 0 +44.03(+4.97%)
Oct 29, 2008 872.47 916.20 852.36 885.75 0 +10.65(+1.22%)
Oct 28, 2008 852.32 888.38 816.51 875.10 0 +41.22(+4.94%)
Oct 27, 2008 845.42 873.97 823.19 833.88 0 -22.23(-2.60%)
Oct 24, 2008 838.55 885.19 822.23 856.10 0 -26.65(-3.02%)
Oct 23, 2008 902.78 921.86 848.79 882.75 0 -13.97(-1.56%)
Oct 22, 2008 914.24 927.63 878.47 896.72 0 -35.99(-3.86%)
Oct 21, 2008 945.32 969.18 917.99 932.71 0 -29.27(-3.04%)
Oct 20, 2008 938.42 968.33 917.15 961.98 0 +38.63(+4.18%)
Oct 17, 2008 908.85 970.47 893.46 923.35 0 -1.74(-0.19%)
Oct 16, 2008 884.89 938.88 862.66 925.09 0 +43.22(+4.90%)
Oct 15, 2008 946.94 959.16 875.81 881.87 0 -70.03(-7.36%)
Oct 14, 2008 975.04 997.07 935.03 951.89 0 -5.79(-0.60%)
Oct 13, 2008 904.64 966.62 885.01 957.68 0 +96.65(+11.23%)
Oct 10, 2008 863.38 902.64 796.41 861.03 0 -25.65(-2.89%)
Oct 09, 2008 955.54 972.65 873.05 886.68 0 -58.70(-6.21%)
Oct 08, 2008 945.13 986.13 914.92 945.38 0 -5.66(-0.60%)
Oct 07, 2008 973.87 1000 943.17 951.03 0 -19.96(-2.06%)
Oct 06, 2008 1013 1021 917.85 970.99 0 -60.01(-5.82%)
Oct 03, 2008 1049 1075 1025 1031 0 -6.08(-0.59%)
Oct 02, 2008 1065 1076 1029 1037 0 -35.88(-3.34%)
Oct 01, 2008 1064 1089 1049 1073 0 +9.64(+0.91%)
Sep 30, 2008 1053 1081 1027 1063 0 +18.06(+1.73%)
Sep 29, 2008 1083 1100 1031 1045 0 -57.32(-5.20%)
Sep 26, 2008 1091 1125 1076 1103 0 +3.08(+0.28%)
Sep 25, 2008 1087 1114 1080 1100 0 +15.41(+1.42%)
Sep 24, 2008 1078 1103 1062 1084 0 +13.04(+1.22%)
Sep 23, 2008 1082 1101 1061 1071 0 -1.91(-0.18%)
Sep 22, 2008 1101 1113 1066 1073 0 -32.05(-2.90%)
Sep 19, 2008 1112 1133 1061 1105 0 +24.18(+2.24%)
Sep 18, 2008 1067 1098 1043 1081 0 +26.04(+2.47%)
Sep 17, 2008 1076 1094 1046 1055 0 -37.08(-3.40%)
Sep 16, 2008 1066 1109 1055 1092 0 +11.60(+1.07%)
Sep 15, 2008 1071 1104 1062 1080 0 -22.93(-2.08%)
Sep 12, 2008 1098 1119 1087 1103 0 +2.18(+0.20%)
Sep 11, 2008 1077 1111 1069 1101 0 +15.14(+1.39%)
Sep 10, 2008 1095 1105 1077 1086 0 -3.46(-0.32%)
Sep 09, 2008 1101 1114 1082 1089 0 -15.85(-1.43%)
Sep 08, 2008 1117 1126 1092 1105 0 +2.41(+0.22%)
Sep 05, 2008 1110 1122 1087 1103 0 -14.58(-1.30%)
Sep 04, 2008 1128 1139 1106 1117 0 -14.62(-1.29%)
Sep 03, 2008 1126 1146 1108 1132 0 -5.93(-0.52%)
Sep 02, 2008 1145 1163 1128 1138 0 -2.25(-0.20%)
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.