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 (%)
Jul 29, 2011 1662 1686 1650 1671 0 +2.01(+0.12%)
Jul 28, 2011 1656 1693 1654 1669 0 +14.69(+0.89%)
Jul 27, 2011 1686 1694 1644 1654 0 -32.23(-1.91%)
Jul 26, 2011 1694 1705 1676 1686 0 -9.26(-0.55%)
Jul 25, 2011 1703 1718 1690 1695 0 -16.79(-0.98%)
Jul 22, 2011 1709 1722 1699 1712 0 +8.70(+0.51%)
Jul 21, 2011 1692 1718 1683 1703 0 +18.04(+1.07%)
Jul 20, 2011 1696 1705 1675 1685 0 -15.75(-0.93%)
Jul 19, 2011 1692 1712 1684 1701 0 +13.95(+0.83%)
Jul 18, 2011 1690 1702 1673 1687 0 -6.70(-0.40%)
Jul 15, 2011 1688 1706 1675 1694 0 +5.70(+0.34%)
Jul 14, 2011 1701 1716 1680 1688 0 -5.36(-0.32%)
Jul 13, 2011 1682 1714 1680 1694 0 +20.80(+1.24%)
Jul 12, 2011 1670 1690 1663 1673 0 -12.26(-0.73%)
Jul 11, 2011 1685 1698 1672 1685 0 -20.83(-1.22%)
Jul 08, 2011 1694 1714 1685 1706 0 +1.97(+0.12%)
Jul 07, 2011 1703 1716 1691 1704 0 +8.87(+0.52%)
Jul 06, 2011 1690 1705 1680 1695 0 -3.37(-0.20%)
Jul 05, 2011 1699 1710 1689 1698 0 +3.50(+0.21%)
Jul 04, 2011 1678 1698 1670 1695 0 +0.00(+0.00%)
Jul 01, 2011 1678 1698 1670 1695 0 +18.29(+1.09%)
Jun 30, 2011 1669 1687 1662 1677 0 +8.36(+0.50%)
Jun 29, 2011 1657 1676 1648 1668 0 +19.82(+1.20%)
Jun 28, 2011 1626 1655 1622 1648 0 +24.53(+1.51%)
Jun 27, 2011 1616 1631 1607 1624 0 +15.39(+0.96%)
Jun 24, 2011 1616 1628 1599 1608 0 -13.00(-0.80%)
Jun 23, 2011 1598 1625 1583 1621 0 +2.79(+0.17%)
Jun 22, 2011 1621 1639 1610 1619 0 -14.46(-0.89%)
Jun 21, 2011 1619 1641 1609 1633 0 +22.70(+1.41%)
Jun 20, 2011 1608 1620 1598 1610 0 -0.03(-0.00%)
Jun 17, 2011 1619 1631 1601 1610 0 -0.36(-0.02%)
Jun 16, 2011 1616 1630 1594 1611 0 -23.77(-1.45%)
Jun 15, 2011 1643 1658 1626 1635 0 -32.05(-1.92%)
Jun 14, 2011 1661 1678 1652 1667 0 +17.45(+1.06%)
Jun 13, 2011 1668 1691 1637 1649 0 -2.91(-0.18%)
Jun 10, 2011 1667 1679 1643 1652 0 -19.46(-1.16%)
Jun 09, 2011 1672 1689 1656 1672 0 -6.22(-0.37%)
Jun 08, 2011 1685 1699 1667 1678 0 -16.69(-0.98%)
Jun 07, 2011 1695 1710 1683 1694 0 +11.29(+0.67%)
Jun 06, 2011 1696 1709 1677 1683 0 -3.74(-0.22%)
Jun 03, 2011 1679 1703 1668 1687 0 +4.97(+0.30%)
May 24, 2011 1678 1697 1670 1682 0 -7.45(-0.44%)
May 23, 2011 1678 1701 1667 1689 0 -39.20(-2.27%)
May 20, 2011 1736 1746 1716 1729 0 -8.83(-0.51%)
May 19, 2011 1726 1749 1720 1737 0 +9.88(+0.57%)
May 18, 2011 1709 1740 1707 1728 0 +10.50(+0.61%)
May 17, 2011 1700 1725 1695 1717 0 +0.28(+0.02%)
May 16, 2011 1710 1742 1707 1717 0 -13.33(-0.77%)
May 13, 2011 1742 1753 1720 1730 0 -2.69(-0.16%)
May 12, 2011 1702 1740 1697 1733 0 +23.25(+1.36%)
May 11, 2011 1699 1726 1685 1710 0 +0.19(+0.01%)
May 10, 2011 1700 1718 1692 1709 0 +1.81(+0.11%)
May 09, 2011 1698 1719 1687 1708 0 +13.04(+0.77%)
May 06, 2011 1695 1717 1682 1695 0 +7.44(+0.44%)
May 05, 2011 1694 1710 1676 1687 0 -29.02(-1.69%)
May 04, 2011 1702 1729 1689 1716 0 +8.16(+0.48%)
May 03, 2011 1714 1727 1694 1708 0 -21.37(-1.24%)
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.