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, 2016 1958 1969 1940 1955 0 +3.72(+0.19%)
Jul 28, 2016 1962 1977 1938 1951 0 +0.58(+0.03%)
Jul 27, 2016 1930 1957 1925 1950 0 +13.20(+0.68%)
Jul 26, 2016 1945 1952 1924 1937 0 +7.87(+0.41%)
Jul 25, 2016 1927 1938 1908 1929 0 -5.51(-0.28%)
Jul 22, 2016 1932 1942 1920 1935 0 +10.03(+0.52%)
Jul 21, 2016 1924 1944 1914 1925 0 -7.00(-0.36%)
Jul 20, 2016 1912 1938 1908 1932 0 +30.32(+1.59%)
Jul 19, 2016 1914 1924 1893 1902 0 -15.74(-0.82%)
Jul 18, 2016 1920 1929 1907 1917 0 +1.71(+0.09%)
Jul 15, 2016 1918 1933 1906 1916 0 -6.66(-0.35%)
Jul 14, 2016 1926 1932 1909 1922 0 +9.14(+0.48%)
Jul 13, 2016 1933 1948 1907 1913 0 -4.37(-0.23%)
Jul 12, 2016 1916 1930 1899 1918 0 +22.11(+1.17%)
Jul 11, 2016 1896 1913 1884 1895 0 +15.90(+0.85%)
Jul 08, 2016 1879 1884 1867 1879 0 +10.49(+0.56%)
Jul 07, 2016 1868 1882 1858 1869 0 +23.24(+1.26%)
Jul 06, 2016 1846 1846 1846 1846 0 -4.90(-0.26%)
Jul 05, 2016 1862 1869 1838 1851 0 -5.58(-0.30%)
Jul 01, 2016 1856 1856 1856 1856 0 +19.10(+1.04%)
Jun 30, 2016 1825 1846 1806 1837 0 +24.29(+1.34%)
Jun 29, 2016 1809 1824 1792 1813 0 +30.82(+1.73%)
Jun 28, 2016 1764 1786 1755 1782 0 +49.02(+2.83%)
Jun 27, 2016 1755 1761 1715 1733 0 -18.51(-1.06%)
Jun 24, 2016 1758 1799 1742 1752 0 -89.92(-4.88%)
Jun 23, 2016 1843 1850 1816 1841 0 +34.91(+1.93%)
Jun 22, 2016 1804 1838 1797 1807 0 +3.69(+0.20%)
Jun 21, 2016 1823 1827 1791 1803 0 +0.27(+0.01%)
Jun 20, 2016 1833 1838 1798 1803 0 +13.33(+0.75%)
Jun 17, 2016 1812 1819 1779 1789 0 -20.14(-1.11%)
Jun 16, 2016 1793 1815 1779 1809 0 -7.88(-0.43%)
Jun 15, 2016 1835 1852 1812 1817 0 -13.71(-0.75%)
Jun 14, 2016 1836 1852 1811 1831 0 -49.31(-2.62%)
Jun 13, 2016 1876 1913 1867 1880 0 -18.38(-0.97%)
Jun 10, 2016 1904 1922 1883 1899 0 -43.84(-2.26%)
Jun 09, 2016 1948 1969 1936 1942 0 -21.60(-1.10%)
Jun 08, 2016 1967 1977 1952 1964 0 -5.84(-0.30%)
Jun 07, 2016 1978 1986 1959 1970 0 -21.41(-1.08%)
Jun 06, 2016 1975 2002 1963 1991 0 +17.40(+0.88%)
Jun 03, 2016 1980 1992 1948 1974 0 -2.35(-0.12%)
Jun 02, 2016 1953 1983 1946 1976 0 +14.18(+0.72%)
Jun 01, 2016 1945 1970 1940 1962 0 +17.61(+0.91%)
May 31, 2016 1930 1957 1920 1945 0 +17.78(+0.92%)
May 27, 2016 1927 1927 1927 1927 0 -7.60(-0.39%)
May 26, 2016 1937 1945 1918 1934 0 -8.45(-0.43%)
May 25, 2016 1947 1956 1930 1943 0 +32.04(+1.68%)
May 24, 2016 1884 1918 1874 1911 0 +39.95(+2.14%)
May 23, 2016 1871 1891 1859 1871 0 -6.49(-0.35%)
May 20, 2016 1864 1888 1856 1877 0 +26.23(+1.42%)
May 19, 2016 1864 1873 1837 1851 0 -19.69(-1.05%)
May 18, 2016 1857 1884 1852 1871 0 +14.05(+0.76%)
May 17, 2016 1858 1880 1845 1857 0 -14.53(-0.78%)
May 16, 2016 1843 1876 1837 1871 0 +26.49(+1.44%)
May 13, 2016 1840 1860 1831 1845 0 +2.50(+0.14%)
May 12, 2016 1876 1881 1825 1842 0 -16.67(-0.90%)
May 11, 2016 1896 1907 1857 1859 0 -39.59(-2.09%)
May 10, 2016 1895 1907 1874 1898 0 +9.76(+0.52%)
May 09, 2016 1878 1905 1868 1889 0 +53.99(+2.94%)
May 06, 2016 1838 1856 1814 1835 0 -26.87(-1.44%)
May 05, 2016 1865 1875 1841 1862 0 -1.50(-0.08%)
May 04, 2016 1883 1890 1853 1863 0 -37.35(-1.97%)
May 03, 2016 1901 1930 1883 1900 0 -11.61(-0.61%)
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.