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 (%)
Feb 27, 2009 913.79 929.05 894.12 904.56 0 -22.76(-2.45%)
Feb 26, 2009 951.36 965.05 918.98 927.32 0 -19.41(-2.05%)
Feb 25, 2009 954.38 969.15 933.55 946.73 0 -18.27(-1.89%)
Feb 24, 2009 952.63 971.90 942.15 965.01 0 +10.63(+1.11%)
Feb 23, 2009 969.23 980.26 950.91 954.37 0 -11.60(-1.20%)
Feb 20, 2009 960.00 980.72 950.49 965.97 0 -4.35(-0.45%)
Feb 19, 2009 983.02 994.62 964.77 970.32 0 -7.57(-0.77%)
Feb 18, 2009 986.12 996.26 966.78 977.88 0 -10.14(-1.03%)
Feb 17, 2009 977.86 1008 964.34 988.02 0 -8.84(-0.89%)
Feb 16, 2009 994.82 1010 982.17 996.87 0 +0.00(+0.00%)
Feb 13, 2009 994.82 1010 982.17 996.87 0 +0.09(+0.01%)
Feb 12, 2009 979.79 999.93 962.64 996.77 0 +18.39(+1.88%)
Feb 11, 2009 970.32 989.21 957.45 978.38 0 +9.99(+1.03%)
Feb 10, 2009 981.98 996.41 957.94 968.39 0 -18.60(-1.88%)
Feb 09, 2009 989.45 999.98 969.81 986.98 0 -2.60(-0.26%)
Feb 06, 2009 985.38 1001 973.96 989.58 0 +7.55(+0.77%)
Feb 05, 2009 968.57 992.23 960.56 982.03 0 +3.70(+0.38%)
Feb 04, 2009 983.00 1003 968.38 978.33 0 -10.53(-1.06%)
Feb 03, 2009 974.06 998.49 960.31 988.85 0 +20.94(+2.16%)
Feb 02, 2009 954.76 978.34 945.68 967.91 0 +7.70(+0.80%)
Jan 30, 2009 972.29 981.39 952.39 960.21 0 -2.67(-0.28%)
Jan 29, 2009 962.50 980.14 949.58 962.88 0 -8.21(-0.85%)
Jan 28, 2009 962.50 978.15 950.51 971.09 0 +15.50(+1.62%)
Jan 27, 2009 947.55 966.71 939.28 955.59 0 +10.02(+1.06%)
Jan 26, 2009 944.54 960.86 933.23 945.57 0 +6.62(+0.70%)
Jan 23, 2009 934.16 952.38 921.12 938.96 0 -11.60(-1.22%)
Jan 22, 2009 942.66 963.91 931.99 950.56 0 -13.92(-1.44%)
Jan 21, 2009 944.95 969.01 929.79 964.48 0 +26.79(+2.86%)
Jan 20, 2009 961.59 975.24 933.93 937.69 0 -29.96(-3.10%)
Jan 19, 2009 974.86 982.86 949.53 967.65 0 +0.00(+0.00%)
Jan 16, 2009 974.86 982.86 949.53 967.65 0 +0.68(+0.07%)
Jan 15, 2009 960.88 976.50 939.88 966.97 0 +14.20(+1.49%)
Jan 14, 2009 950.27 968.99 937.94 952.77 0 -10.92(-1.13%)
Jan 13, 2009 960.54 977.08 946.09 963.69 0 +2.61(+0.27%)
Jan 12, 2009 973.31 982.95 951.09 961.09 0 -10.67(-1.10%)
Jan 09, 2009 979.16 991.11 956.22 971.76 0 -13.77(-1.40%)
Jan 08, 2009 975.36 990.34 963.77 985.53 0 +10.60(+1.09%)
Jan 07, 2009 978.78 989.05 961.42 974.94 0 -6.61(-0.67%)
Jan 06, 2009 990.25 1003 966.00 981.54 0 -12.12(-1.22%)
Jan 05, 2009 981.98 1001 964.72 993.67 0 +9.40(+0.96%)
Jan 02, 2009 970.55 991.68 960.20 984.27 0 +14.64(+1.51%)
Jan 01, 2009 960.97 976.93 949.02 969.63 0 +0.00(+0.00%)
Dec 31, 2008 960.97 976.93 949.02 969.63 0 +11.13(+1.16%)
Dec 30, 2008 947.96 965.38 938.03 958.49 0 +15.27(+1.62%)
Dec 29, 2008 950.17 958.58 929.83 943.22 0 -5.90(-0.62%)
Dec 26, 2008 946.59 955.44 937.79 949.12 0 +3.64(+0.39%)
Dec 25, 2008 947.07 956.82 928.42 945.48 0 +0.00(+0.00%)
Dec 24, 2008 947.07 956.82 928.42 945.48 0 +1.37(+0.15%)
Dec 23, 2008 953.41 966.35 936.10 944.11 0 -6.71(-0.71%)
Dec 22, 2008 966.27 977.49 932.97 950.82 0 -13.42(-1.39%)
Dec 19, 2008 970.68 992.14 951.46 964.24 0 -0.84(-0.09%)
Dec 18, 2008 971.76 991.44 950.51 965.08 0 +0.68(+0.07%)
Dec 17, 2008 947.25 977.26 939.28 964.40 0 +14.26(+1.50%)
Dec 16, 2008 923.19 955.68 912.64 950.14 0 +30.28(+3.29%)
Dec 15, 2008 928.66 938.28 904.08 919.87 0 -7.88(-0.85%)
Dec 12, 2008 902.60 935.08 892.43 927.75 0 +16.68(+1.83%)
Dec 11, 2008 918.35 943.98 902.44 911.08 0 -16.45(-1.77%)
Dec 10, 2008 932.19 948.45 913.23 927.53 0 +0.66(+0.07%)
Dec 09, 2008 941.09 958.32 916.57 926.87 0 -16.90(-1.79%)
Dec 08, 2008 951.30 970.85 929.46 943.78 0 +7.20(+0.77%)
Dec 05, 2008 900.77 941.89 883.81 936.58 0 +32.85(+3.64%)
Dec 04, 2008 916.44 932.65 888.65 903.73 0 -23.16(-2.50%)
Dec 03, 2008 903.85 934.39 880.65 926.89 0 +23.71(+2.62%)
Dec 02, 2008 888.89 910.02 873.97 903.18 0 +26.57(+3.03%)
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.