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 31, 2020 1864 1907 1845 1884 0 -1.28(-0.07%)
Mar 30, 2020 1829 1892 1821 1885 0 +105.28(+5.91%)
Mar 27, 2020 1763 1818 1741 1780 0 -22.35(-1.24%)
Mar 26, 2020 1731 1814 1723 1802 0 +101.40(+5.96%)
Mar 25, 2020 1711 1749 1666 1701 0 +21.67(+1.29%)
Mar 24, 2020 1670 1715 1628 1679 0 +57.46(+3.54%)
Mar 23, 2020 1646 1685 1593 1622 0 +13.11(+0.81%)
Mar 20, 2020 1693 1723 1598 1609 0 -62.92(-3.76%)
Mar 19, 2020 1680 1732 1630 1672 0 -0.48(-0.03%)
Mar 18, 2020 1646 1727 1578 1672 0 -54.25(-3.14%)
Mar 17, 2020 1648 1769 1622 1726 0 +82.71(+5.03%)
Mar 16, 2020 1603 1748 1582 1644 0 -142.73(-7.99%)
Mar 13, 2020 1786 1798 1669 1786 0 +107.84(+6.42%)
Mar 12, 2020 1728 1766 1659 1679 0 -139.75(-7.69%)
Mar 11, 2020 1858 1886 1798 1818 0 -93.19(-4.88%)
Mar 10, 2020 1897 1920 1829 1911 0 +57.95(+3.13%)
Mar 09, 2020 1869 1915 1824 1854 0 -107.14(-5.46%)
Mar 06, 2020 1934 1973 1916 1961 0 -22.57(-1.14%)
Mar 05, 2020 1991 2017 1965 1983 0 -56.00(-2.75%)
Mar 04, 2020 1982 2043 1967 2039 0 +102.17(+5.27%)
Mar 03, 2020 1963 1994 1914 1937 0 -8.82(-0.45%)
Mar 02, 2020 1902 1951 1875 1946 0 +77.31(+4.14%)
Feb 28, 2020 1842 1887 1822 1869 0 -25.85(-1.36%)
Feb 27, 2020 1935 1955 1881 1894 0 -60.60(-3.10%)
Feb 26, 2020 1961 1982 1940 1955 0 +4.74(+0.24%)
Feb 25, 2020 1984 1995 1935 1950 0 -28.77(-1.45%)
Feb 24, 2020 1997 2018 1966 1979 0 -73.56(-3.58%)
Feb 21, 2020 2051 2061 2036 2053 0 +8.58(+0.42%)
Feb 20, 2020 2059 2067 2028 2044 0 -19.63(-0.95%)
Feb 19, 2020 2059 2072 2047 2064 0 +13.86(+0.68%)
Feb 18, 2020 2043 2059 2031 2050 0 +17.05(+0.84%)
Feb 14, 2020 2032 2044 2011 2033 0 +15.59(+0.77%)
Feb 13, 2020 2025 2043 2011 2017 0 -22.91(-1.12%)
Feb 12, 2020 2042 2057 2020 2040 0 +7.78(+0.38%)
Feb 11, 2020 2037 2050 2016 2032 0 -1.27(-0.06%)
Feb 10, 2020 2010 2040 2002 2034 0 +17.85(+0.89%)
Feb 07, 2020 2023 2033 2001 2016 0 -32.38(-1.58%)
Feb 06, 2020 2040 2066 2021 2048 0 +1.98(+0.10%)
Feb 05, 2020 2036 2065 2021 2046 0 +55.21(+2.77%)
Feb 04, 2020 1963 2006 1958 1991 0 +40.32(+2.07%)
Feb 03, 2020 1943 1965 1927 1951 0 +15.37(+0.79%)
Jan 31, 2020 1970 1975 1920 1935 0 -8.53(-0.44%)
Jan 30, 2020 1957 1963 1932 1944 0 -12.77(-0.65%)
Jan 29, 2020 1960 1973 1950 1956 0 +6.83(+0.35%)
Jan 28, 2020 1935 1954 1926 1950 0 +20.90(+1.08%)
Jan 27, 2020 1924 1940 1915 1929 0 -21.65(-1.11%)
Jan 24, 2020 1988 1996 1943 1950 0 -27.65(-1.40%)
Jan 23, 2020 1980 1989 1961 1978 0 -2.57(-0.13%)
Jan 22, 2020 1978 1998 1970 1981 0 +4.85(+0.25%)
Jan 21, 2020 1984 1995 1970 1976 0 -6.38(-0.32%)
Jan 17, 2020 1990 1994 1972 1982 0 -0.42(-0.02%)
Jan 16, 2020 1986 2000 1963 1983 0 -15.06(-0.75%)
Jan 15, 2020 1970 2010 1966 1998 0 +62.63(+3.24%)
Jan 14, 2020 1908 1940 1900 1935 0 +22.50(+1.18%)
Jan 13, 2020 1915 1928 1891 1913 0 +11.23(+0.59%)
Jan 10, 2020 1908 1920 1892 1901 0 +15.53(+0.82%)
Jan 09, 2020 1886 1899 1872 1886 0 +14.87(+0.79%)
Jan 08, 2020 1861 1884 1849 1871 0 +12.52(+0.67%)
Jan 07, 2020 1860 1870 1843 1858 0 -2.85(-0.15%)
Jan 06, 2020 1846 1868 1839 1861 0 +9.60(+0.52%)
Jan 03, 2020 1846 1866 1838 1852 0 -32.59(-1.73%)
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.