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 (%)
Dec 30, 2011 1268 1274 1263 1266 0 -0.07(-0.01%)
Dec 29, 2011 1256 1268 1254 1266 0 +9.89(+0.79%)
Dec 28, 2011 1267 1269 1254 1256 0 -11.81(-0.93%)
Dec 27, 2011 1265 1272 1263 1268 0 +0.79(+0.06%)
Dec 23, 2011 1267 1267 1267 0 +13.28(+1.06%)
Dec 21, 2011 1247 1255 1242 1254 0 +6.16(+0.49%)
Dec 20, 2011 1241 1252 1237 1248 0 +15.57(+1.26%)
Dec 19, 2011 1237 1246 1229 1232 0 +0.11(+0.01%)
Dec 16, 2011 1239 1242 1227 1232 0 -5.06(-0.41%)
Dec 15, 2011 1229 1242 1225 1237 0 +23.57(+1.94%)
Dec 14, 2011 1212 1223 1206 1214 0 -3.13(-0.26%)
Dec 13, 2011 1220 1232 1210 1217 0 +2.95(+0.24%)
Dec 12, 2011 1222 1227 1208 1214 0 -13.11(-1.07%)
Dec 09, 2011 1220 1232 1217 1227 0 +12.96(+1.07%)
Dec 08, 2011 1222 1230 1211 1214 0 -12.43(-1.01%)
Dec 07, 2011 1213 1234 1209 1227 0 +12.77(+1.05%)
Dec 06, 2011 1207 1221 1203 1214 0 +15.21(+1.27%)
Dec 05, 2011 1210 1213 1192 1199 0 -0.39(-0.03%)
Dec 02, 2011 1211 1216 1195 1199 0 -12.83(-1.06%)
Dec 01, 2011 1214 1223 1206 1212 0 -1.13(-0.09%)
Nov 30, 2011 1194 1215 1194 1213 0 +39.40(+3.36%)
Nov 29, 2011 1169 1180 1164 1174 0 +8.53(+0.73%)
Nov 28, 2011 1158 1169 1154 1165 0 +31.30(+2.76%)
Nov 25, 2011 1133 1144 1129 1134 0 -10.99(-0.96%)
Nov 23, 2011 1145 1145 1145 0 -17.98(-1.55%)
Nov 22, 2011 1163 1170 1156 1163 0 -3.94(-0.34%)
Nov 21, 2011 1171 1176 1161 1167 0 -19.90(-1.68%)
Nov 18, 2011 1193 1196 1183 1186 0 +0.76(+0.06%)
Nov 17, 2011 1194 1199 1176 1186 0 -7.30(-0.61%)
Nov 16, 2011 1199 1210 1191 1193 0 -14.33(-1.19%)
Nov 15, 2011 1206 1215 1200 1207 0 +1.94(+0.16%)
Nov 14, 2011 1206 1213 1199 1205 0 -10.60(-0.87%)
Nov 11, 2011 1208 1222 1207 1216 0 +18.62(+1.56%)
Nov 10, 2011 1193 1204 1184 1197 0 +14.90(+1.26%)
Nov 09, 2011 1195 1200 1177 1182 0 -38.91(-3.19%)
Nov 08, 2011 1211 1223 1204 1221 0 +11.65(+0.96%)
Nov 07, 2011 1199 1214 1193 1210 0 +2.43(+0.20%)
Nov 04, 2011 1211 1217 1197 1207 0 -11.41(-0.94%)
Nov 03, 2011 1206 1221 1197 1219 0 +23.55(+1.97%)
Nov 02, 2011 1201 1207 1189 1195 0 +2.46(+0.21%)
Nov 01, 2011 1187 1209 1182 1193 0 -20.45(-1.69%)
Oct 31, 2011 1231 1242 1212 1213 0 -27.53(-2.22%)
Oct 28, 2011 1241 1246 1230 1241 0 -3.26(-0.26%)
Oct 27, 2011 1240 1250 1227 1244 0 +25.81(+2.12%)
Oct 26, 2011 1214 1221 1199 1218 0 +18.37(+1.53%)
Oct 25, 2011 1214 1219 1196 1200 0 -28.00(-2.28%)
Oct 24, 2011 1212 1231 1209 1228 0 +6.71(+0.55%)
Oct 21, 2011 1215 1226 1209 1221 0 +19.20(+1.60%)
Oct 20, 2011 1204 1211 1190 1202 0 +7.46(+0.62%)
Oct 19, 2011 1212 1217 1189 1194 0 -11.86(-0.98%)
Oct 18, 2011 1189 1214 1183 1206 0 +11.18(+0.94%)
Oct 17, 2011 1204 1212 1192 1195 0 -19.28(-1.59%)
Oct 14, 2011 1215 1218 1206 1214 0 +8.64(+0.72%)
Oct 13, 2011 1199 1210 1190 1206 0 +2.42(+0.20%)
Oct 12, 2011 1203 1214 1199 1203 0 +3.90(+0.33%)
Oct 11, 2011 1196 1204 1191 1199 0 -6.36(-0.53%)
Oct 10, 2011 1197 1207 1195 1206 0 +29.38(+2.50%)
Oct 07, 2011 1178 1190 1172 1176 0 +4.69(+0.40%)
Oct 06, 2011 1163 1173 1162 1172 0 +13.07(+1.13%)
Oct 05, 2011 1144 1161 1136 1159 0 +10.54(+0.92%)
Oct 04, 2011 1128 1149 1116 1148 0 +13.64(+1.20%)
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.