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 (%)
Dec 31, 2013 1651 1651 1651 0 -0.71(-0.04%)
Dec 30, 2013 1646 1654 1638 1652 0 +1.89(+0.11%)
Dec 27, 2013 1653 1658 1644 1650 0 +8.55(+0.52%)
Dec 26, 2013 1632 1643 1630 1641 0 +10.27(+0.63%)
Dec 24, 2013 1631 1631 1631 0 +0.30(+0.02%)
Dec 23, 2013 1633 1639 1622 1631 0 +5.21(+0.32%)
Dec 20, 2013 1632 1643 1621 1626 0 -6.34(-0.39%)
Dec 19, 2013 1629 1640 1619 1632 0 +5.95(+0.37%)
Dec 18, 2013 1599 1629 1587 1626 0 +30.27(+1.90%)
Dec 17, 2013 1598 1603 1587 1596 0 -8.11(-0.51%)
Dec 16, 2013 1603 1616 1597 1604 0 +6.04(+0.38%)
Dec 13, 2013 1598 1604 1588 1598 0 +2.58(+0.16%)
Dec 12, 2013 1609 1614 1591 1595 0 -16.22(-1.01%)
Dec 11, 2013 1635 1636 1608 1611 0 -17.67(-1.08%)
Dec 10, 2013 1634 1639 1624 1629 0 -8.87(-0.54%)
Dec 09, 2013 1635 1643 1629 1638 0 -2.64(-0.16%)
Dec 06, 2013 1633 1644 1627 1641 0 +17.45(+1.08%)
Dec 05, 2013 1626 1634 1618 1623 0 -6.01(-0.37%)
Dec 04, 2013 1624 1637 1617 1629 0 -4.14(-0.25%)
Dec 03, 2013 1646 1650 1628 1633 0 -18.26(-1.11%)
Dec 02, 2013 1651 1659 1645 1652 0 -2.61(-0.16%)
Nov 29, 2013 1659 1667 1651 1654 0 +3.18(+0.19%)
Nov 27, 2013 1651 1651 1651 0 -3.38(-0.20%)
Nov 26, 2013 1664 1668 1650 1654 0 -9.37(-0.56%)
Nov 25, 2013 1668 1678 1659 1664 0 -4.15(-0.25%)
Nov 22, 2013 1661 1673 1654 1668 0 +11.02(+0.67%)
Nov 21, 2013 1656 1664 1650 1657 0 +7.85(+0.48%)
Nov 20, 2013 1653 1662 1641 1649 0 -0.42(-0.03%)
Nov 19, 2013 1647 1655 1640 1649 0 +0.70(+0.04%)
Nov 18, 2013 1657 1660 1645 1649 0 -6.26(-0.38%)
Nov 15, 2013 1646 1658 1642 1655 0 +7.99(+0.49%)
Nov 14, 2013 1638 1653 1636 1647 0 +12.97(+0.79%)
Nov 12, 2013 1634 1643 1625 1634 0 -4.20(-0.26%)
Nov 11, 2013 1636 1646 1631 1638 0 +1.68(+0.10%)
Nov 08, 2013 1614 1638 1611 1636 0 +17.21(+1.06%)
Nov 07, 2013 1631 1637 1618 1619 0 -15.12(-0.93%)
Nov 06, 2013 1639 1644 1628 1634 0 +2.47(+0.15%)
Nov 05, 2013 1627 1637 1620 1632 0 -4.91(-0.30%)
Nov 04, 2013 1631 1641 1623 1637 0 +6.24(+0.38%)
Nov 01, 2013 1619 1635 1614 1631 0 +6.81(+0.42%)
Oct 31, 2013 1630 1639 1619 1624 0 -7.11(-0.44%)
Oct 30, 2013 1643 1648 1625 1631 0 -4.38(-0.27%)
Oct 29, 2013 1629 1641 1623 1635 0 +8.53(+0.52%)
Oct 28, 2013 1616 1632 1614 1627 0 +13.40(+0.83%)
Oct 25, 2013 1612 1619 1604 1613 0 +5.13(+0.32%)
Oct 24, 2013 1611 1619 1604 1608 0 +6.55(+0.41%)
Oct 23, 2013 1601 1610 1594 1602 0 -4.92(-0.31%)
Oct 22, 2013 1594 1614 1592 1607 0 +23.22(+1.47%)
Oct 21, 2013 1584 1590 1575 1583 0 -1.58(-0.10%)
Oct 18, 2013 1581 1591 1573 1585 0 +0.37(+0.02%)
Oct 17, 2013 1567 1586 1563 1585 0 +24.66(+1.58%)
Oct 16, 2013 1543 1563 1540 1560 0 +19.17(+1.24%)
Oct 15, 2013 1547 1555 1537 1541 0 -11.88(-0.77%)
Oct 14, 2013 1532 1554 1531 1553 0 +11.03(+0.72%)
Oct 11, 2013 1535 1545 1529 1542 0 +12.34(+0.81%)
Oct 10, 2013 1511 1531 1509 1529 0 +25.53(+1.70%)
Oct 09, 2013 1506 1513 1496 1504 0 -6.50(-0.43%)
Oct 08, 2013 1525 1530 1509 1510 0 -20.74(-1.35%)
Oct 07, 2013 1532 1540 1527 1531 0 -6.28(-0.41%)
Oct 04, 2013 1531 1541 1525 1537 0 +0.53(+0.03%)
Oct 03, 2013 1547 1550 1532 1537 0 -9.54(-0.62%)
Oct 02, 2013 1542 1550 1534 1546 0 -5.32(-0.34%)
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.