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, 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%)
May 01, 2018 1571 1585 1558 1579 0 +17.46(+1.12%)
Apr 30, 2018 1577 1590 1556 1561 0 -20.44(-1.29%)
Apr 27, 2018 1580 1593 1564 1582 0 +2.16(+0.14%)
Apr 26, 2018 1563 1593 1547 1579 0 +38.36(+2.49%)
Apr 25, 2018 1546 1560 1528 1541 0 -13.88(-0.89%)
Apr 24, 2018 1569 1586 1547 1555 0 -4.78(-0.31%)
Apr 23, 2018 1558 1574 1549 1560 0 -6.83(-0.44%)
Apr 20, 2018 1567 1585 1545 1567 0 -10.52(-0.67%)
Apr 19, 2018 1594 1618 1569 1577 0 -28.99(-1.81%)
Apr 18, 2018 1606 1619 1594 1606 0 -2.65(-0.16%)
Apr 17, 2018 1593 1616 1586 1609 0 +20.88(+1.32%)
Apr 16, 2018 1615 1618 1583 1588 0 -7.01(-0.44%)
Apr 13, 2018 1612 1616 1587 1595 0 -21.62(-1.34%)
Apr 12, 2018 1609 1629 1604 1616 0 +14.11(+0.88%)
Apr 11, 2018 1608 1623 1596 1602 0 -16.92(-1.04%)
Apr 10, 2018 1611 1629 1599 1619 0 +25.17(+1.58%)
Apr 09, 2018 1589 1614 1579 1594 0 +25.14(+1.60%)
Apr 06, 2018 1578 1592 1556 1569 0 -13.84(-0.87%)
Apr 05, 2018 1601 1610 1577 1583 0 -8.82(-0.55%)
Apr 04, 2018 1553 1596 1548 1592 0 +15.55(+0.99%)
Apr 03, 2018 1575 1585 1545 1576 0 +16.77(+1.08%)
Apr 02, 2018 1588 1594 1540 1559 0 -33.23(-2.09%)
Mar 29, 2018 1592 1592 1592 1592 0 +15.39(+0.98%)
Mar 28, 2018 1594 1607 1566 1577 0 +31.52(+2.04%)
Mar 27, 2018 1575 1584 1537 1546 0 -32.19(-2.04%)
Mar 26, 2018 1574 1590 1540 1578 0 +30.86(+1.99%)
Mar 23, 2018 1571 1581 1544 1547 0 -28.02(-1.78%)
Mar 22, 2018 1588 1607 1571 1575 0 -34.08(-2.12%)
Mar 21, 2018 1617 1627 1599 1609 0 -8.27(-0.51%)
Mar 20, 2018 1621 1632 1603 1617 0 -3.13(-0.19%)
Mar 19, 2018 1645 1651 1604 1620 0 -22.28(-1.36%)
Mar 16, 2018 1637 1659 1628 1643 0 +7.06(+0.43%)
Mar 15, 2018 1660 1673 1626 1636 0 +2.83(+0.17%)
Mar 14, 2018 1645 1651 1620 1633 0 -2.79(-0.17%)
Mar 13, 2018 1661 1670 1630 1636 0 -24.80(-1.49%)
Mar 12, 2018 1652 1666 1644 1660 0 +5.27(+0.32%)
Mar 09, 2018 1639 1661 1633 1655 0 +13.64(+0.83%)
Mar 08, 2018 1626 1647 1619 1641 0 +13.93(+0.86%)
Mar 07, 2018 1627 1630 1614 1628 0 +0.61(+0.04%)
Mar 06, 2018 1646 1652 1614 1627 0 -13.81(-0.84%)
Mar 05, 2018 1616 1648 1612 1641 0 +10.98(+0.67%)
Mar 02, 2018 1600 1635 1591 1630 0 +21.17(+1.32%)
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.