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, 2020 2134 2140 2092 2108 0 -8.47(-0.40%)
Nov 27, 2020 2081 2120 2079 2117 0 +45.12(+2.18%)
Nov 25, 2020 2068 2081 2056 2071 0 +4.67(+0.23%)
Nov 24, 2020 2066 2084 2056 2067 0 -26.40(-1.26%)
Nov 23, 2020 2086 2100 2070 2093 0 +5.71(+0.27%)
Nov 20, 2020 2081 2105 2070 2087 0 +10.64(+0.51%)
Nov 19, 2020 2088 2097 2063 2077 0 +4.34(+0.21%)
Nov 18, 2020 2108 2114 2072 2072 0 -27.57(-1.31%)
Nov 17, 2020 2126 2132 2082 2100 0 -13.44(-0.64%)
Nov 16, 2020 2113 2127 2098 2113 0 -15.06(-0.71%)
Nov 13, 2020 2119 2140 2107 2129 0 +15.98(+0.76%)
Nov 12, 2020 2107 2132 2099 2113 0 +8.72(+0.41%)
Nov 11, 2020 2108 2120 2085 2104 0 +7.62(+0.36%)
Nov 10, 2020 2104 2125 2071 2096 0 -16.18(-0.77%)
Nov 09, 2020 2105 2145 2088 2112 0 -41.11(-1.91%)
Nov 06, 2020 2180 2192 2134 2154 0 -20.32(-0.93%)
Nov 05, 2020 2179 2188 2152 2174 0 +34.54(+1.61%)
Nov 04, 2020 2099 2172 2087 2139 0 +109.45(+5.39%)
Nov 03, 2020 2030 2053 2016 2030 0 +17.05(+0.85%)
Nov 02, 2020 2014 2031 1985 2013 0 +20.48(+1.03%)
Oct 30, 2020 2009 2034 1963 1992 0 -50.65(-2.48%)
Oct 29, 2020 2062 2071 2026 2043 0 +1.11(+0.05%)
Oct 28, 2020 2062 2076 2028 2042 0 -42.71(-2.05%)
Oct 27, 2020 2109 2124 2072 2085 0 -25.45(-1.21%)
Oct 26, 2020 2119 2134 2092 2110 0 -31.39(-1.47%)
Oct 23, 2020 2143 2156 2126 2141 0 +2.49(+0.12%)
Oct 22, 2020 2139 2156 2121 2139 0 +2.74(+0.13%)
Oct 21, 2020 2164 2174 2128 2136 0 -22.81(-1.06%)
Oct 20, 2020 2184 2194 2151 2159 0 +1.26(+0.06%)
Oct 19, 2020 2180 2197 2146 2158 0 -4.42(-0.20%)
Oct 16, 2020 2145 2186 2140 2162 0 +19.05(+0.89%)
Oct 15, 2020 2159 2182 2121 2143 0 -122.37(-5.40%)
Oct 14, 2020 2286 2291 2254 2265 0 -38.22(-1.66%)
Oct 13, 2020 2298 2328 2286 2304 0 -5.92(-0.26%)
Oct 12, 2020 2311 2325 2285 2310 0 +32.73(+1.44%)
Oct 09, 2020 2266 2291 2250 2277 0 +18.68(+0.83%)
Oct 08, 2020 2215 2277 2202 2258 0 +53.81(+2.44%)
Oct 07, 2020 2191 2219 2176 2204 0 +17.85(+0.82%)
Oct 06, 2020 2219 2226 2180 2187 0 -33.16(-1.49%)
Oct 05, 2020 2187 2225 2183 2220 0 +54.30(+2.51%)
Oct 02, 2020 2182 2201 2153 2165 0 -40.91(-1.85%)
Oct 01, 2020 2215 2227 2192 2206 0 +3.51(+0.16%)
Sep 30, 2020 2200 2216 2186 2203 0 -5.05(-0.23%)
Sep 29, 2020 2193 2219 2184 2208 0 +23.61(+1.08%)
Sep 28, 2020 2185 2199 2166 2184 0 -0.26(-0.01%)
Sep 25, 2020 2150 2190 2140 2184 0 +31.82(+1.48%)
Sep 24, 2020 2156 2168 2133 2153 0 -24.33(-1.12%)
Sep 23, 2020 2196 2213 2171 2177 0 -8.90(-0.41%)
Sep 22, 2020 2165 2192 2149 2186 0 +11.75(+0.54%)
Sep 21, 2020 2174 2183 2140 2174 0 -22.35(-1.02%)
Sep 18, 2020 2207 2217 2160 2196 0 -5.44(-0.25%)
Sep 17, 2020 2155 2211 2145 2202 0 +38.05(+1.76%)
Sep 16, 2020 2167 2193 2157 2164 0 +6.54(+0.30%)
Sep 15, 2020 2154 2184 2139 2157 0 +39.17(+1.85%)
Sep 14, 2020 2103 2136 2098 2118 0 +25.72(+1.23%)
Sep 11, 2020 2102 2116 2074 2092 0 +14.43(+0.69%)
Sep 10, 2020 2113 2122 2070 2078 0 -34.75(-1.64%)
Sep 09, 2020 2105 2129 2088 2113 0 +43.91(+2.12%)
Sep 08, 2020 2082 2103 2058 2069 0 -29.34(-1.40%)
Sep 04, 2020 2101 2115 2065 2098 0 +0.08(+0.00%)
Sep 03, 2020 2164 2168 2084 2098 0 -55.58(-2.58%)
Sep 02, 2020 2137 2165 2123 2154 0 +16.92(+0.79%)
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.