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 (%)
May 31, 2017 1505 1518 1492 1506 0 +14.19(+0.95%)
May 30, 2017 1500 1510 1486 1492 0 -4.28(-0.29%)
May 29, 2017 1502 1510 1485 1496 0 +0.00(+0.00%)
May 26, 2017 1502 1510 1485 1496 0 -12.88(-0.85%)
May 25, 2017 1514 1525 1497 1509 0 -3.58(-0.24%)
May 24, 2017 1511 1523 1493 1512 0 +0.05(+0.00%)
May 23, 2017 1539 1544 1502 1512 0 -27.71(-1.80%)
May 22, 2017 1544 1555 1529 1540 0 +8.05(+0.53%)
May 19, 2017 1537 1546 1525 1532 0 +2.98(+0.19%)
May 18, 2017 1531 1544 1513 1529 0 +18.78(+1.24%)
May 17, 2017 1539 1543 1508 1510 0 -40.04(-2.58%)
May 16, 2017 1553 1559 1537 1550 0 +4.62(+0.30%)
May 15, 2017 1535 1552 1529 1546 0 +6.47(+0.42%)
May 12, 2017 1537 1554 1528 1539 0 +8.34(+0.54%)
May 11, 2017 1521 1540 1509 1531 0 -1.51(-0.10%)
May 10, 2017 1539 1543 1514 1532 0 +0.03(+0.00%)
May 09, 2017 1528 1543 1515 1532 0 +1.23(+0.08%)
May 08, 2017 1548 1554 1522 1531 0 -20.52(-1.32%)
May 05, 2017 1558 1564 1541 1552 0 -13.10(-0.84%)
May 04, 2017 1575 1580 1552 1565 0 +3.44(+0.22%)
May 03, 2017 1579 1584 1549 1561 0 +18.47(+1.20%)
May 02, 2017 1537 1558 1517 1543 0 +20.69(+1.36%)
May 01, 2017 1520 1531 1508 1522 0 +0.72(+0.05%)
Apr 28, 2017 1527 1536 1503 1522 0 +0.66(+0.04%)
Apr 27, 2017 1510 1528 1494 1521 0 +37.88(+2.55%)
Apr 26, 2017 1482 1498 1473 1483 0 +4.73(+0.32%)
Apr 25, 2017 1485 1493 1470 1478 0 +6.34(+0.43%)
Apr 24, 2017 1466 1479 1460 1472 0 +24.27(+1.68%)
Apr 21, 2017 1456 1463 1439 1448 0 -11.32(-0.78%)
Apr 20, 2017 1460 1469 1448 1459 0 +7.43(+0.51%)
Apr 19, 2017 1454 1464 1444 1452 0 +4.67(+0.32%)
Apr 18, 2017 1459 1463 1437 1447 0 -12.07(-0.83%)
Apr 17, 2017 1453 1465 1446 1459 0 +9.02(+0.62%)
Apr 13, 2017 1451 1464 1441 1450 0 -3.70(-0.25%)
Apr 12, 2017 1455 1464 1444 1454 0 +1.59(+0.11%)
Apr 11, 2017 1454 1461 1440 1452 0 +1.37(+0.09%)
Apr 10, 2017 1450 1463 1440 1451 0 +7.65(+0.53%)
Apr 07, 2017 1439 1456 1427 1443 0 +1.95(+0.14%)
Apr 06, 2017 1451 1458 1432 1441 0 -7.71(-0.53%)
Apr 05, 2017 1456 1473 1441 1449 0 -9.47(-0.65%)
Apr 04, 2017 1439 1472 1430 1458 0 +35.56(+2.50%)
Apr 03, 2017 1426 1439 1412 1423 0 -7.08(-0.50%)
Mar 31, 2017 1439 1446 1420 1430 0 +1.92(+0.13%)
Mar 30, 2017 1435 1444 1420 1428 0 -10.06(-0.70%)
Mar 29, 2017 1429 1450 1424 1438 0 +32.67(+2.32%)
Mar 28, 2017 1409 1416 1400 1405 0 -4.23(-0.30%)
Mar 27, 2017 1392 1415 1385 1409 0 +18.28(+1.31%)
Mar 24, 2017 1397 1403 1381 1391 0 +9.28(+0.67%)
Mar 23, 2017 1384 1399 1378 1382 0 -13.31(-0.95%)
Mar 22, 2017 1394 1399 1380 1395 0 +8.95(+0.65%)
Mar 21, 2017 1422 1426 1381 1386 0 -28.98(-2.05%)
Mar 20, 2017 1421 1428 1409 1415 0 -1.08(-0.08%)
Mar 17, 2017 1420 1432 1407 1416 0 -10.76(-0.75%)
Mar 16, 2017 1430 1441 1415 1427 0 +0.45(+0.03%)
Mar 15, 2017 1413 1433 1409 1427 0 +13.08(+0.93%)
Mar 14, 2017 1422 1431 1407 1414 0 -10.61(-0.75%)
Mar 13, 2017 1430 1434 1416 1424 0 -4.28(-0.30%)
Mar 10, 2017 1425 1434 1412 1428 0 +14.48(+1.02%)
Mar 09, 2017 1411 1422 1399 1414 0 +7.83(+0.56%)
Mar 08, 2017 1412 1425 1396 1406 0 -9.52(-0.67%)
Mar 07, 2017 1423 1431 1406 1416 0 -22.45(-1.56%)
Mar 06, 2017 1450 1457 1431 1438 0 -24.33(-1.66%)
Mar 03, 2017 1457 1468 1446 1462 0 +6.31(+0.43%)
Mar 02, 2017 1460 1472 1450 1456 0 -13.43(-0.91%)
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.