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 (%)
Mar 28, 2013 2144 2144 2144 0 +4.12(+0.19%)
Mar 27, 2013 2135 2154 2119 2140 0 -10.23(-0.48%)
Mar 26, 2013 2144 2165 2136 2150 0 +9.77(+0.46%)
Mar 25, 2013 2142 2160 2125 2140 0 -4.08(-0.19%)
Mar 22, 2013 2132 2161 2121 2144 0 +9.42(+0.44%)
Mar 21, 2013 2141 2164 2126 2135 0 -38.25(-1.76%)
Mar 20, 2013 2173 2188 2156 2173 0 +11.46(+0.53%)
Mar 19, 2013 2170 2186 2150 2162 0 -3.55(-0.16%)
Mar 18, 2013 2168 2189 2145 2165 0 -50.97(-2.30%)
Mar 15, 2013 2213 2234 2200 2216 0 +4.77(+0.22%)
Mar 14, 2013 2211 2225 2198 2212 0 -3.14(-0.14%)
Mar 13, 2013 2210 2227 2200 2215 0 -1.10(-0.05%)
Mar 12, 2013 2214 2231 2202 2216 0 -11.19(-0.50%)
Mar 11, 2013 2205 2237 2206 2227 0 +14.20(+0.64%)
Mar 08, 2013 2199 2226 2190 2213 0 -2.16(-0.10%)
Mar 07, 2013 2207 2234 2197 2215 0 -16.68(-0.75%)
Mar 06, 2013 2210 2250 2205 2232 0 +5.14(+0.23%)
Mar 05, 2013 2214 2239 2205 2226 0 +21.91(+0.99%)
Mar 04, 2013 2162 2209 2164 2205 0 +41.33(+1.91%)
Mar 01, 2013 2152 2176 2141 2163 0 +5.76(+0.27%)
Feb 28, 2013 2165 2175 2148 2158 0 -6.67(-0.31%)
Feb 27, 2013 2137 2174 2133 2164 0 +17.67(+0.82%)
Feb 26, 2013 2148 2166 2132 2146 0 -14.84(-0.69%)
Feb 22, 2013 2147 2170 2136 2161 0 +21.12(+0.99%)
Feb 21, 2013 2144 2157 2121 2140 0 -8.76(-0.41%)
Feb 20, 2013 2158 2179 2143 2149 0 +1.67(+0.08%)
Feb 18, 2013 2144 2166 2129 2147 0 +0.00(+0.00%)
Feb 15, 2013 2144 2166 2129 2147 0 +0.47(+0.02%)
Feb 14, 2013 2142 2174 2123 2147 0 -9.65(-0.45%)
Feb 13, 2013 2142 2165 2135 2156 0 +15.09(+0.70%)
Feb 12, 2013 2134 2157 2124 2141 0 +15.01(+0.71%)
Feb 11, 2013 2136 2146 2107 2126 0 -145.81(-6.42%)
Feb 08, 2013 2263 2282 2252 2272 0 +11.55(+0.51%)
Feb 07, 2013 2272 2284 2241 2261 0 -26.09(-1.14%)
Feb 06, 2013 2272 2294 2260 2287 0 +35.06(+1.56%)
Feb 04, 2013 2267 2278 2241 2252 0 -18.88(-0.83%)
Feb 01, 2013 2256 2285 2240 2271 0 +47.51(+2.14%)
Jan 31, 2013 2226 2250 2205 2223 0 -1.28(-0.06%)
Jan 30, 2013 2219 2247 2204 2224 0 +4.42(+0.20%)
Jan 29, 2013 2217 2232 2205 2220 0 +8.67(+0.39%)
Jan 28, 2013 2224 2237 2201 2211 0 -22.13(-0.99%)
Jan 25, 2013 2224 2242 2211 2233 0 +21.45(+0.97%)
Jan 24, 2013 2200 2229 2191 2212 0 +12.86(+0.58%)
Jan 23, 2013 2215 2228 2184 2199 0 +381.20(+20.97%)
Jan 22, 2013 1808 1827 1797 1818 0 -358.72(-16.48%)
Jan 21, 2013 2189 2197 2161 2177 0 +0.00(+0.00%)
Jan 18, 2013 2189 2197 2161 2177 0 -18.24(-0.83%)
Jan 17, 2013 2191 2209 2182 2195 0 +12.10(+0.55%)
Jan 16, 2013 2182 2203 2165 2183 0 +0.31(+0.01%)
Jan 15, 2013 2168 2194 2159 2182 0 +9.91(+0.46%)
Jan 14, 2013 2165 2184 2153 2172 0 +4.02(+0.19%)
Jan 12, 2013 2170 2187 2153 2168 0 +0.00(+0.00%)
Jan 11, 2013 2170 2187 2153 2168 0 +6.41(+0.30%)
Jan 10, 2013 2143 2172 2133 2162 0 +23.22(+1.09%)
Jan 09, 2013 2119 2147 2112 2139 0 +16.05(+0.76%)
Jan 08, 2013 2105 2131 2100 2123 0 +22.09(+1.05%)
Jan 07, 2013 2083 2105 2074 2101 0 +9.02(+0.43%)
Jan 04, 2013 2081 2104 2073 2092 0 +14.41(+0.69%)
Jan 03, 2013 2060 2090 2050 2077 0 +7.96(+0.38%)
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.