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 (%)
Nov 30, 2010 1445 1460 1436 1442 0 -17.53(-1.20%)
Nov 29, 2010 1453 1467 1438 1460 0 -10.17(-0.69%)
Nov 26, 2010 1461 1477 1458 1470 0 -8.13(-0.55%)
Nov 25, 2010 1463 1478 1478 1478 0 +0.01(+0.00%)
Nov 24, 2010 1463 1487 1463 1478 0 +15.99(+1.09%)
Nov 23, 2010 1464 1473 1453 1462 0 -16.15(-1.09%)
Nov 22, 2010 1477 1487 1464 1478 0 -4.58(-0.31%)
Nov 19, 2010 1478 1489 1468 1483 0 +6.05(+0.41%)
Nov 18, 2010 1470 1488 1465 1477 0 +11.62(+0.79%)
Nov 17, 2010 1462 1475 1455 1465 0 +3.82(+0.26%)
Nov 16, 2010 1468 1480 1453 1461 0 -18.45(-1.25%)
Nov 15, 2010 1476 1489 1467 1480 0 +2.84(+0.19%)
Nov 12, 2010 1471 1488 1466 1477 0 -4.50(-0.30%)
Nov 11, 2010 1466 1487 1463 1481 0 -2.12(-0.14%)
Nov 10, 2010 1478 1491 1464 1483 0 +10.74(+0.73%)
Nov 09, 2010 1481 1492 1463 1473 0 -13.04(-0.88%)
Nov 08, 2010 1477 1493 1467 1486 0 -0.77(-0.05%)
Nov 05, 2010 1493 1504 1474 1487 0 -13.46(-0.90%)
Nov 04, 2010 1506 1518 1489 1500 0 +3.08(+0.21%)
Nov 03, 2010 1482 1508 1478 1497 0 +1.80(+0.12%)
Nov 02, 2010 1500 1513 1482 1495 0 +5.21(+0.35%)
Nov 01, 2010 1497 1512 1478 1490 0 -3.64(-0.24%)
Oct 29, 2010 1495 1510 1484 1494 0 -3.25(-0.22%)
Oct 28, 2010 1487 1504 1482 1497 0 +20.83(+1.41%)
Oct 27, 2010 1470 1485 1460 1476 0 -8.53(-0.57%)
Oct 25, 2010 1480 1495 1476 1485 0 +13.79(+0.94%)
Oct 22, 2010 1463 1477 1457 1471 0 +1.34(+0.09%)
Oct 21, 2010 1483 1492 1458 1469 0 -11.52(-0.78%)
Oct 20, 2010 1471 1496 1470 1481 0 +43.43(+3.02%)
Oct 19, 2010 1432 1455 1424 1437 0 -33.90(-2.30%)
Oct 18, 2010 1468 1484 1458 1471 0 -11.34(-0.76%)
Oct 15, 2010 1480 1496 1469 1483 0 +6.73(+0.46%)
Oct 14, 2010 1475 1486 1467 1476 0 +0.21(+0.01%)
Oct 13, 2010 1471 1488 1463 1476 0 +11.12(+0.76%)
Oct 12, 2010 1450 1471 1440 1465 0 +52.65(+3.73%)
Oct 11, 2010 1292 1421 1404 1412 0 +1.05(+0.07%)
Oct 08, 2010 1286 1417 1397 1411 0 +7.62(+0.54%)
Oct 07, 2010 1286 1416 1395 1403 0 +5.20(+0.37%)
Oct 06, 2010 1276 1408 1389 1398 0 +2.76(+0.20%)
Oct 05, 2010 1266 1402 1381 1395 0 +17.59(+1.28%)
Oct 04, 2010 1262 1391 1371 1378 0 -18.08(-1.30%)
Oct 01, 2010 1275 1404 1382 1396 0 +9.31(+0.67%)
Sep 30, 2010 1268 1403 1376 1387 0 -9.31(-0.67%)
Sep 29, 2010 1310 1412 1389 1396 0 +8.76(+0.63%)
Sep 28, 2010 1316 1397 1370 1387 0 +14.90(+1.09%)
Sep 27, 2010 1355 1390 1368 1372 0 -15.01(-1.08%)
Sep 24, 2010 1353 1394 1375 1387 0 +20.15(+1.47%)
Sep 23, 2010 1335 1383 1356 1367 0 -5.71(-0.42%)
Sep 22, 2010 1344 1391 1362 1373 0 -2.49(-0.18%)
Sep 21, 2010 1343 1385 1360 1375 0 +1.41(+0.10%)
Sep 20, 2010 1327 1377 1354 1374 0 +21.79(+1.61%)
Sep 17, 2010 1322 1362 1340 1352 0 -12.10(-0.89%)
Sep 15, 2010 1326 1371 1352 1364 0 +2.45(+0.18%)
Sep 14, 2010 1323 1370 1348 1362 0 +3.59(+0.26%)
Sep 13, 2010 1328 1365 1349 1358 0 +8.46(+0.63%)
Sep 10, 2010 1313 1358 1338 1350 0 +9.25(+0.69%)
Sep 09, 2010 1307 1351 1328 1340 0 +19.92(+1.51%)
Sep 08, 2010 1278 1329 1305 1320 0 +15.89(+1.22%)
Sep 07, 2010 1272 1318 1288 1305 0 -0.33(-0.03%)
Sep 03, 2010 1305 1305 1305 0 +8.81(+0.68%)
Sep 02, 2010 1257 1301 1280 1296 0 +10.93(+0.85%)
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.