Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drug Manufacturers - Major Sector (CIX: MSECTOR510 )

2,391.58 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 (%)
Aug 31, 2017 1814 1836 1812 1833 0 +25.23(+1.40%)
Aug 30, 2017 1809 1815 1799 1807 0 -5.65(-0.31%)
Aug 29, 2017 1805 1818 1800 1813 0 +2.23(+0.12%)
Aug 28, 2017 1811 1817 1805 1811 0 +4.86(+0.27%)
Aug 25, 2017 1806 1818 1803 1806 0 -2.85(-0.16%)
Aug 24, 2017 1811 1817 1803 1809 0 +4.67(+0.26%)
Aug 23, 2017 1808 1815 1798 1804 0 -6.64(-0.37%)
Aug 22, 2017 1794 1814 1792 1811 0 +17.80(+0.99%)
Aug 21, 2017 1787 1798 1781 1793 0 +5.21(+0.29%)
Aug 18, 2017 1793 1800 1784 1788 0 -8.82(-0.49%)
Aug 17, 2017 1818 1824 1796 1797 0 -20.73(-1.14%)
Aug 16, 2017 1816 1825 1809 1817 0 +7.21(+0.40%)
Aug 15, 2017 1811 1818 1805 1810 0 +1.29(+0.07%)
Aug 14, 2017 1809 1816 1800 1809 0 +8.97(+0.50%)
Aug 11, 2017 1803 1812 1793 1800 0 -0.25(-0.01%)
Aug 10, 2017 1809 1814 1794 1800 0 -12.86(-0.71%)
Aug 09, 2017 1807 1815 1798 1813 0 +3.19(+0.18%)
Aug 08, 2017 1813 1823 1803 1810 0 -4.96(-0.27%)
Aug 07, 2017 1818 1822 1808 1815 0 -6.18(-0.34%)
Aug 04, 2017 1820 1830 1813 1821 0 +3.71(+0.20%)
Aug 03, 2017 1809 1826 1802 1817 0 +8.44(+0.47%)
Aug 02, 2017 1811 1815 1799 1809 0 -2.00(-0.11%)
Aug 01, 2017 1820 1825 1804 1811 0 -5.17(-0.28%)
Jul 31, 2017 1817 1832 1809 1816 0 +4.66(+0.26%)
Jul 28, 2017 1800 1817 1792 1811 0 +9.07(+0.50%)
Jul 27, 2017 1797 1807 1782 1802 0 -19.57(-1.07%)
Jul 26, 2017 1828 1833 1814 1822 0 -7.99(-0.44%)
Jul 25, 2017 1846 1850 1822 1830 0 -8.92(-0.49%)
Jul 24, 2017 1845 1852 1831 1839 0 -14.37(-0.78%)
Jul 21, 2017 1853 1860 1846 1853 0 -7.22(-0.39%)
Jul 20, 2017 1852 1868 1847 1860 0 +17.17(+0.93%)
Jul 19, 2017 1840 1851 1833 1843 0 +5.43(+0.30%)
Jul 18, 2017 1826 1843 1815 1838 0 +13.38(+0.73%)
Jul 17, 2017 1833 1838 1818 1824 0 -8.30(-0.45%)
Jul 14, 2017 1824 1841 1818 1833 0 +13.67(+0.75%)
Jul 13, 2017 1823 1830 1807 1819 0 -6.69(-0.37%)
Jul 12, 2017 1828 1843 1820 1826 0 +14.31(+0.79%)
Jul 11, 2017 1814 1821 1802 1811 0 -6.41(-0.35%)
Jul 10, 2017 1822 1829 1813 1818 0 -5.77(-0.32%)
Jul 07, 2017 1818 1827 1809 1823 0 +8.65(+0.48%)
Jul 06, 2017 1827 1831 1809 1815 0 -23.08(-1.26%)
Jul 05, 2017 1830 1843 1821 1838 0 +1.33(+0.07%)
Jul 03, 2017 1832 1844 1830 1837 0 +4.44(+0.24%)
Jun 30, 2017 1841 1846 1829 1832 0 -6.33(-0.34%)
Jun 29, 2017 1846 1851 1829 1838 0 -15.31(-0.83%)
Jun 28, 2017 1868 1873 1850 1854 0 -6.59(-0.35%)
Jun 27, 2017 1877 1880 1860 1860 0 -16.86(-0.90%)
Jun 26, 2017 1881 1887 1873 1877 0 -1.95(-0.10%)
Jun 23, 2017 1875 1885 1867 1879 0 -1.76(-0.09%)
Jun 22, 2017 1863 1896 1862 1881 0 +32.09(+1.74%)
Jun 21, 2017 1838 1855 1833 1849 0 +10.90(+0.59%)
Jun 20, 2017 1837 1852 1830 1838 0 +3.28(+0.18%)
Jun 19, 2017 1826 1841 1822 1835 0 +10.29(+0.56%)
Jun 16, 2017 1820 1829 1810 1824 0 +10.49(+0.58%)
Jun 15, 2017 1801 1820 1796 1814 0 -0.71(-0.04%)
Jun 14, 2017 1813 1824 1807 1815 0 +6.65(+0.37%)
Jun 13, 2017 1808 1816 1801 1808 0 +2.95(+0.16%)
Jun 12, 2017 1806 1814 1794 1805 0 -2.68(-0.15%)
Jun 09, 2017 1788 1813 1784 1808 0 +14.42(+0.80%)
Jun 08, 2017 1796 1805 1785 1793 0 -2.81(-0.16%)
Jun 07, 2017 1799 1806 1788 1796 0 -3.22(-0.18%)
Jun 06, 2017 1803 1810 1794 1799 0 -6.23(-0.35%)
Jun 05, 2017 1810 1817 1798 1805 0 -10.13(-0.56%)
Jun 02, 2017 1812 1823 1805 1816 0 +10.69(+0.59%)
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.