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 (%)
May 29, 2015 1875 1887 1838 1855 0 -22.04(-1.17%)
May 28, 2015 1871 1882 1863 1877 0 +8.53(+0.46%)
May 27, 2015 1858 1874 1852 1869 0 +21.95(+1.19%)
May 26, 2015 1861 1866 1842 1847 0 -26.19(-1.40%)
May 22, 2015 1873 1873 1873 1873 0 -13.61(-0.72%)
May 21, 2015 1884 1894 1877 1887 0 +8.09(+0.43%)
May 20, 2015 1878 1889 1871 1879 0 +0.19(+0.01%)
May 19, 2015 1870 1885 1866 1878 0 +6.78(+0.36%)
May 18, 2015 1867 1881 1862 1872 0 +4.68(+0.25%)
May 15, 2015 1866 1872 1855 1867 0 -1.16(-0.06%)
May 14, 2015 1858 1873 1851 1868 0 +22.74(+1.23%)
May 13, 2015 1852 1859 1842 1845 0 -2.11(-0.11%)
May 12, 2015 1849 1856 1841 1847 0 -9.24(-0.50%)
May 11, 2015 1856 1870 1851 1857 0 -1.63(-0.09%)
May 08, 2015 1844 1865 1842 1858 0 +35.75(+1.96%)
May 07, 2015 1820 1832 1813 1823 0 -4.70(-0.26%)
May 06, 2015 1838 1845 1818 1827 0 -11.24(-0.61%)
May 05, 2015 1858 1862 1835 1838 0 -21.93(-1.18%)
May 04, 2015 1856 1868 1852 1860 0 +8.69(+0.47%)
May 01, 2015 1840 1857 1835 1852 0 +16.01(+0.87%)
Apr 30, 2015 1846 1857 1829 1836 0 -19.15(-1.03%)
Apr 29, 2015 1858 1872 1844 1855 0 -10.96(-0.59%)
Apr 28, 2015 1864 1874 1844 1866 0 -4.46(-0.24%)
Apr 27, 2015 1893 1901 1866 1870 0 -12.31(-0.65%)
Apr 24, 2015 1878 1893 1868 1883 0 -5.82(-0.31%)
Apr 23, 2015 1880 1894 1867 1888 0 +9.19(+0.49%)
Apr 22, 2015 1878 1886 1869 1879 0 -0.11(-0.01%)
Apr 21, 2015 1884 1893 1872 1879 0 +11.51(+0.62%)
Apr 20, 2015 1870 1880 1863 1868 0 +1.92(+0.10%)
Apr 17, 2015 1869 1874 1854 1866 0 -7.29(-0.39%)
Apr 16, 2015 1874 1882 1866 1873 0 -3.81(-0.20%)
Apr 15, 2015 1884 1890 1870 1877 0 +1.39(+0.07%)
Apr 14, 2015 1875 1886 1866 1876 0 +7.92(+0.42%)
Apr 13, 2015 1876 1888 1864 1868 0 -20.73(-1.10%)
Apr 10, 2015 1870 1892 1866 1888 0 +18.16(+0.97%)
Apr 09, 2015 1863 1876 1854 1870 0 +15.52(+0.84%)
Apr 08, 2015 1856 1866 1843 1855 0 +4.94(+0.27%)
Apr 07, 2015 1852 1867 1844 1850 0 +10.84(+0.59%)
Apr 06, 2015 1832 1850 1825 1839 0 +3.09(+0.17%)
Apr 02, 2015 1836 1836 1836 1836 0 +5.52(+0.30%)
Apr 01, 2015 1847 1848 1817 1830 0 -6.10(-0.33%)
Mar 31, 2015 1842 1856 1834 1836 0 -29.85(-1.60%)
Mar 30, 2015 1856 1873 1852 1866 0 +15.55(+0.84%)
Mar 27, 2015 1846 1859 1840 1851 0 +14.14(+0.77%)
Mar 26, 2015 1843 1853 1827 1837 0 -14.48(-0.78%)
Mar 25, 2015 1872 1890 1850 1851 0 -24.42(-1.30%)
Mar 24, 2015 1893 1900 1874 1876 0 -19.71(-1.04%)
Mar 23, 2015 1889 1908 1881 1895 0 +10.46(+0.55%)
Mar 20, 2015 1881 1898 1871 1885 0 +20.94(+1.12%)
Mar 19, 2015 1858 1871 1851 1864 0 -6.36(-0.34%)
Mar 18, 2015 1835 1876 1826 1870 0 +37.21(+2.03%)
Mar 17, 2015 1830 1842 1821 1833 0 -8.37(-0.45%)
Mar 16, 2015 1821 1846 1820 1841 0 +30.30(+1.67%)
Mar 13, 2015 1807 1818 1796 1811 0 -3.35(-0.18%)
Mar 12, 2015 1801 1820 1797 1814 0 +26.83(+1.50%)
Mar 11, 2015 1799 1805 1783 1788 0 -5.46(-0.30%)
Mar 10, 2015 1802 1810 1788 1793 0 -27.62(-1.52%)
Mar 09, 2015 1810 1825 1803 1821 0 +11.04(+0.61%)
Mar 06, 2015 1831 1838 1805 1810 0 -36.01(-1.95%)
Mar 05, 2015 1848 1860 1838 1846 0 +3.28(+0.18%)
Mar 04, 2015 1842 1850 1818 1842 0 +7.32(+0.40%)
Mar 03, 2015 1835 1835 1830 1835 0 -13.21(-0.71%)
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.