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 31, 2018 1728 1742 1712 1726 0 -5.82(-0.34%)
Jul 30, 2018 1726 1745 1716 1732 0 +0.60(+0.03%)
Jul 27, 2018 1750 1756 1719 1731 0 -24.23(-1.38%)
Jul 26, 2018 1751 1774 1727 1755 0 +0.16(+0.01%)
Jul 25, 2018 1745 1763 1734 1755 0 +11.48(+0.66%)
Jul 24, 2018 1749 1761 1733 1744 0 +7.19(+0.41%)
Jul 23, 2018 1736 1749 1731 1736 0 -2.00(-0.12%)
Jul 20, 2018 1740 1753 1728 1738 0 +3.48(+0.20%)
Jul 19, 2018 1734 1744 1722 1735 0 -12.18(-0.70%)
Jul 18, 2018 1745 1755 1732 1747 0 -1.05(-0.06%)
Jul 17, 2018 1730 1757 1728 1748 0 +16.25(+0.94%)
Jul 16, 2018 1734 1746 1723 1732 0 -12.18(-0.70%)
Jul 13, 2018 1735 1754 1726 1744 0 +1.72(+0.10%)
Jul 12, 2018 1725 1746 1720 1742 0 +29.57(+1.73%)
Jul 11, 2018 1714 1725 1700 1713 0 -13.90(-0.80%)
Jul 10, 2018 1724 1734 1711 1727 0 +16.53(+0.97%)
Jul 09, 2018 1710 1716 1696 1710 0 +9.25(+0.54%)
Jul 06, 2018 1686 1708 1678 1701 0 +26.04(+1.55%)
Jul 05, 2018 1673 1685 1654 1675 0 +19.86(+1.20%)
Jul 03, 2018 1655 1655 1655 1655 0 +2.65(+0.16%)
Jul 02, 2018 1634 1655 1620 1652 0 +12.60(+0.77%)
Jun 29, 2018 1643 1657 1634 1640 0 +48.10(+3.02%)
Jun 28, 2018 1576 1600 1564 1592 0 +16.43(+1.04%)
Jun 27, 2018 1597 1606 1571 1575 0 -20.46(-1.28%)
Jun 26, 2018 1609 1616 1586 1596 0 -23.17(-1.43%)
Jun 25, 2018 1640 1649 1605 1619 0 -13.33(-0.82%)
Jun 22, 2018 1628 1642 1614 1632 0 +12.95(+0.80%)
Jun 21, 2018 1632 1640 1610 1619 0 +9.33(+0.58%)
Jun 20, 2018 1584 1623 1576 1610 0 +31.41(+1.99%)
Jun 19, 2018 1570 1586 1556 1579 0 +3.20(+0.20%)
Jun 18, 2018 1579 1587 1562 1575 0 -11.19(-0.71%)
Jun 15, 2018 1587 1594 1577 1587 0 +6.68(+0.42%)
Jun 14, 2018 1574 1588 1564 1580 0 +8.95(+0.57%)
Jun 13, 2018 1571 1583 1559 1571 0 +10.26(+0.66%)
Jun 12, 2018 1558 1574 1547 1561 0 +2.49(+0.16%)
Jun 11, 2018 1568 1573 1552 1558 0 -6.99(-0.45%)
Jun 08, 2018 1548 1574 1542 1565 0 -2.41(-0.15%)
Jun 07, 2018 1576 1588 1561 1568 0 -13.73(-0.87%)
Jun 06, 2018 1576 1588 1563 1581 0 -2.17(-0.14%)
Jun 05, 2018 1598 1604 1576 1583 0 -10.60(-0.66%)
Jun 04, 2018 1603 1610 1577 1594 0 -8.96(-0.56%)
Jun 01, 2018 1605 1616 1591 1603 0 +5.58(+0.35%)
May 31, 2018 1602 1610 1586 1597 0 -7.04(-0.44%)
May 30, 2018 1595 1612 1587 1604 0 +17.92(+1.13%)
May 29, 2018 1594 1608 1571 1587 0 -25.57(-1.59%)
May 25, 2018 1612 1612 1612 1612 0 -0.04(-0.00%)
May 24, 2018 1610 1622 1600 1612 0 -3.38(-0.21%)
May 23, 2018 1605 1624 1598 1616 0 -9.20(-0.57%)
May 22, 2018 1630 1639 1620 1625 0 -0.17(-0.01%)
May 21, 2018 1640 1643 1618 1625 0 -8.02(-0.49%)
May 18, 2018 1630 1641 1617 1633 0 -8.24(-0.50%)
May 17, 2018 1635 1646 1627 1641 0 +1.98(+0.12%)
May 16, 2018 1635 1647 1623 1639 0 +17.64(+1.09%)
May 15, 2018 1622 1633 1611 1622 0 -30.80(-1.86%)
May 14, 2018 1640 1666 1635 1652 0 +31.44(+1.94%)
May 11, 2018 1590 1628 1585 1621 0 +33.45(+2.11%)
May 10, 2018 1589 1603 1579 1587 0 +2.46(+0.16%)
May 09, 2018 1576 1593 1562 1585 0 +5.09(+0.32%)
May 08, 2018 1584 1599 1564 1580 0 +4.92(+0.31%)
May 07, 2018 1571 1590 1562 1575 0 +11.88(+0.76%)
May 04, 2018 1548 1574 1538 1563 0 +1.16(+0.07%)
May 03, 2018 1577 1587 1543 1562 0 -21.78(-1.38%)
May 02, 2018 1614 1623 1579 1584 0 +5.19(+0.33%)
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.