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 (%)
Jan 29, 2016 1598 1627 1591 1624 0 +30.61(+1.92%)
Jan 28, 2016 1622 1626 1575 1593 0 -27.59(-1.70%)
Jan 27, 2016 1627 1647 1604 1621 0 -16.25(-0.99%)
Jan 26, 2016 1616 1641 1606 1637 0 +31.14(+1.94%)
Jan 25, 2016 1617 1628 1601 1606 0 -12.93(-0.80%)
Jan 22, 2016 1619 1628 1607 1619 0 +26.67(+1.68%)
Jan 21, 2016 1596 1606 1575 1592 0 -5.73(-0.36%)
Jan 20, 2016 1587 1616 1564 1598 0 -11.14(-0.69%)
Jan 19, 2016 1621 1631 1594 1609 0 +15.23(+0.96%)
Jan 15, 2016 1594 1594 1594 1594 0 -35.04(-2.15%)
Jan 14, 2016 1597 1638 1590 1629 0 +36.84(+2.31%)
Jan 13, 2016 1627 1635 1589 1592 0 -27.89(-1.72%)
Jan 12, 2016 1622 1631 1601 1620 0 +9.43(+0.59%)
Jan 11, 2016 1623 1628 1589 1610 0 -6.65(-0.41%)
Jan 08, 2016 1649 1653 1613 1617 0 -23.93(-1.46%)
Jan 07, 2016 1643 1661 1633 1641 0 -28.01(-1.68%)
Jan 06, 2016 1663 1681 1657 1669 0 -19.41(-1.15%)
Jan 05, 2016 1677 1696 1673 1688 0 +11.87(+0.71%)
Jan 04, 2016 1684 1688 1656 1677 0 -25.20(-1.48%)
Dec 31, 2015 1702 1702 1702 1702 0 -24.62(-1.43%)
Dec 30, 2015 1733 1739 1723 1726 0 -7.07(-0.41%)
Dec 29, 2015 1724 1738 1722 1733 0 +19.42(+1.13%)
Dec 28, 2015 1716 1720 1708 1714 0 -3.42(-0.20%)
Dec 24, 2015 1717 1717 1717 1717 0 -1.84(-0.11%)
Dec 23, 2015 1707 1724 1704 1719 0 +21.03(+1.24%)
Dec 22, 2015 1696 1703 1682 1698 0 +8.58(+0.51%)
Dec 21, 2015 1697 1705 1676 1690 0 +7.05(+0.42%)
Dec 18, 2015 1699 1705 1681 1683 0 -23.84(-1.40%)
Dec 17, 2015 1726 1732 1705 1706 0 -22.07(-1.28%)
Dec 16, 2015 1720 1732 1699 1729 0 +21.07(+1.23%)
Dec 15, 2015 1699 1720 1694 1707 0 +23.73(+1.41%)
Dec 14, 2015 1678 1689 1662 1684 0 +6.01(+0.36%)
Dec 11, 2015 1687 1695 1674 1678 0 -18.23(-1.07%)
Dec 10, 2015 1694 1710 1685 1696 0 +9.19(+0.54%)
Dec 09, 2015 1699 1710 1680 1687 0 -15.31(-0.90%)
Dec 08, 2015 1698 1714 1690 1702 0 -9.94(-0.58%)
Dec 07, 2015 1717 1725 1703 1712 0 -3.19(-0.19%)
Dec 04, 2015 1688 1719 1685 1715 0 +33.70(+2.00%)
Dec 03, 2015 1711 1714 1676 1681 0 -25.59(-1.50%)
Dec 02, 2015 1725 1734 1703 1707 0 -16.61(-0.96%)
Dec 01, 2015 1711 1729 1698 1724 0 +26.92(+1.59%)
Nov 30, 2015 1713 1716 1694 1697 0 -13.70(-0.80%)
Nov 27, 2015 1715 1721 1706 1710 0 +0.90(+0.05%)
Nov 25, 2015 1710 1710 1710 1710 0 +10.16(+0.60%)
Nov 24, 2015 1687 1707 1684 1699 0 -0.90(-0.05%)
Nov 23, 2015 1700 1707 1695 1700 0 -16.02(-0.93%)
Nov 20, 2015 1719 1724 1713 1716 0 +2.01(+0.12%)
Nov 19, 2015 1723 1728 1705 1714 0 -10.40(-0.60%)
Nov 18, 2015 1707 1728 1701 1725 0 +26.90(+1.58%)
Nov 17, 2015 1698 1715 1691 1698 0 +5.00(+0.30%)
Nov 16, 2015 1681 1696 1673 1693 0 +17.56(+1.05%)
Nov 13, 2015 1672 1689 1667 1675 0 -6.68(-0.40%)
Nov 12, 2015 1696 1703 1681 1682 0 -27.17(-1.59%)
Nov 11, 2015 1719 1727 1704 1709 0 -1.88(-0.11%)
Nov 10, 2015 1704 1717 1697 1711 0 +2.13(+0.12%)
Nov 09, 2015 1715 1720 1699 1709 0 -20.57(-1.19%)
Nov 06, 2015 1731 1736 1707 1729 0 -21.06(-1.20%)
Nov 05, 2015 1757 1761 1740 1750 0 +2.61(+0.15%)
Nov 04, 2015 1763 1767 1740 1748 0 -11.18(-0.64%)
Nov 03, 2015 1760 1766 1746 1759 0 -7.77(-0.44%)
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.