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 (%)
Oct 31, 2012 1397 1400 1372 1378 0 -12.72(-0.91%)
Oct 26, 2012 1391 1391 1391 0 -6.31(-0.45%)
Oct 25, 2012 1394 1402 1386 1397 0 +12.36(+0.89%)
Oct 24, 2012 1385 1395 1378 1384 0 -2.55(-0.18%)
Oct 23, 2012 1392 1396 1378 1387 0 -26.43(-1.87%)
Oct 19, 2012 1427 1429 1409 1413 0 -16.86(-1.18%)
Oct 18, 2012 1419 1435 1413 1430 0 +4.17(+0.29%)
Oct 17, 2012 1426 1437 1415 1426 0 -1.15(-0.08%)
Oct 16, 2012 1422 1432 1415 1427 0 +19.23(+1.37%)
Oct 15, 2012 1392 1414 1389 1408 0 +23.81(+1.72%)
Oct 12, 2012 1386 1394 1380 1384 0 +1.52(+0.11%)
Oct 11, 2012 1390 1395 1380 1383 0 -4.10(-0.30%)
Oct 10, 2012 1395 1398 1381 1387 0 -9.24(-0.66%)
Oct 09, 2012 1402 1413 1392 1396 0 -15.38(-1.09%)
Oct 08, 2012 1407 1416 1399 1411 0 -1.76(-0.12%)
Oct 06, 2012 1414 1420 1407 1413 0 +0.00(+0.00%)
Oct 05, 2012 1414 1420 1407 1413 0 +4.75(+0.34%)
Oct 04, 2012 1401 1413 1399 1408 0 +11.02(+0.79%)
Oct 03, 2012 1392 1405 1388 1397 0 +2.41(+0.17%)
Oct 02, 2012 1399 1404 1388 1395 0 +2.51(+0.18%)
Oct 01, 2012 1386 1402 1384 1393 0 +9.12(+0.66%)
Sep 28, 2012 1388 1392 1377 1383 0 -12.12(-0.87%)
Sep 27, 2012 1393 1400 1387 1396 0 +9.68(+0.70%)
Sep 26, 2012 1393 1396 1383 1386 0 -9.24(-0.66%)
Sep 25, 2012 1396 1409 1393 1395 0 +2.25(+0.16%)
Sep 24, 2012 1387 1397 1385 1393 0 +2.86(+0.21%)
Sep 21, 2012 1388 1396 1385 1390 0 +7.61(+0.55%)
Sep 20, 2012 1372 1384 1370 1382 0 +4.99(+0.36%)
Sep 19, 2012 1375 1384 1372 1377 0 +4.50(+0.33%)
Sep 18, 2012 1367 1376 1365 1373 0 +3.17(+0.23%)
Sep 17, 2012 1366 1376 1361 1370 0 +5.82(+0.43%)
Sep 14, 2012 1374 1378 1358 1364 0 -13.82(-1.00%)
Sep 13, 2012 1362 1381 1357 1378 0 +15.93(+1.17%)
Sep 12, 2012 1362 1367 1357 1362 0 +0.31(+0.02%)
Sep 11, 2012 1358 1366 1356 1361 0 +11.68(+0.87%)
Sep 10, 2012 1351 1358 1346 1350 0 -5.09(-0.38%)
Sep 07, 2012 1357 1360 1349 1355 0 -4.53(-0.33%)
Sep 06, 2012 1347 1362 1346 1359 0 +20.92(+1.56%)
Sep 05, 2012 1340 1346 1333 1338 0 +6.24(+0.47%)
Sep 04, 2012 1332 1337 1325 1332 0 -4.75(-0.36%)
Aug 31, 2012 1337 1337 1337 0 +3.55(+0.27%)
Aug 30, 2012 1337 1342 1329 1333 0 -5.59(-0.42%)
Aug 29, 2012 1338 1346 1334 1339 0 -2.92(-0.22%)
Aug 27, 2012 1340 1349 1338 1342 0 -2.20(-0.16%)
Aug 24, 2012 1336 1350 1333 1344 0 +9.24(+0.69%)
Aug 23, 2012 1335 1340 1330 1335 0 -0.81(-0.06%)
Aug 22, 2012 1332 1340 1329 1336 0 -1.09(-0.08%)
Aug 21, 2012 1342 1349 1335 1337 0 -2.82(-0.21%)
Aug 20, 2012 1335 1343 1334 1340 0 -0.37(-0.03%)
Aug 17, 2012 1347 1349 1332 1340 0 -11.46(-0.85%)
Aug 16, 2012 1349 1355 1344 1351 0 -0.34(-0.03%)
Aug 15, 2012 1349 1358 1347 1352 0 +4.69(+0.35%)
Aug 14, 2012 1345 1351 1341 1347 0 +7.78(+0.58%)
Aug 13, 2012 1340 1343 1334 1339 0 -5.69(-0.42%)
Aug 11, 2012 1334 1347 1332 1345 0 +0.00(+0.00%)
Aug 10, 2012 1334 1347 1332 1345 0 +5.40(+0.40%)
Aug 09, 2012 1339 1347 1335 1340 0 -5.15(-0.38%)
Aug 08, 2012 1342 1349 1338 1345 0 -3.89(-0.29%)
Aug 07, 2012 1355 1359 1345 1349 0 -7.76(-0.57%)
Aug 06, 2012 1358 1364 1352 1356 0 +0.08(+0.01%)
Aug 03, 2012 1352 1364 1349 1356 0 +18.75(+1.40%)
Aug 02, 2012 1342 1350 1327 1338 0 -11.59(-0.86%)
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.