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, 2019 2205 2218 2200 2216 0 +5.82(+0.26%)
Dec 30, 2019 2227 2232 2206 2210 0 -13.59(-0.61%)
Dec 27, 2019 2229 2234 2218 2224 0 +6.04(+0.27%)
Dec 26, 2019 2216 2224 2209 2218 0 +1.72(+0.08%)
Dec 24, 2019 2216 2220 2207 2216 0 -2.73(-0.12%)
Dec 23, 2019 2220 2229 2208 2219 0 -0.52(-0.02%)
Dec 20, 2019 2230 2248 2207 2219 0 +10.64(+0.48%)
Dec 19, 2019 2197 2215 2189 2209 0 +18.70(+0.85%)
Dec 18, 2019 2193 2203 2179 2190 0 +3.04(+0.14%)
Dec 17, 2019 2186 2200 2173 2187 0 +11.93(+0.55%)
Dec 16, 2019 2173 2191 2165 2175 0 +17.48(+0.81%)
Dec 13, 2019 2158 2170 2146 2158 0 +0.21(+0.01%)
Dec 12, 2019 2145 2167 2139 2157 0 +9.89(+0.46%)
Dec 11, 2019 2146 2159 2138 2147 0 +5.63(+0.26%)
Dec 10, 2019 2134 2149 2128 2142 0 +7.42(+0.35%)
Dec 09, 2019 2130 2144 2123 2134 0 +3.34(+0.16%)
Dec 06, 2019 2129 2145 2124 2131 0 +10.04(+0.47%)
Dec 05, 2019 2122 2129 2102 2121 0 +1.72(+0.08%)
Dec 04, 2019 2107 2123 2099 2119 0 +20.94(+1.00%)
Dec 03, 2019 2086 2102 2079 2098 0 -5.30(-0.25%)
Dec 02, 2019 2117 2121 2095 2104 0 -10.24(-0.48%)
Nov 29, 2019 2113 2124 2107 2114 0 -4.33(-0.20%)
Nov 27, 2019 2112 2126 2106 2118 0 +10.78(+0.51%)
Nov 26, 2019 2101 2114 2088 2107 0 +3.53(+0.17%)
Nov 25, 2019 2097 2114 2090 2104 0 +10.44(+0.50%)
Nov 22, 2019 2086 2104 2074 2094 0 +14.42(+0.69%)
Nov 21, 2019 2068 2088 2053 2079 0 +11.57(+0.56%)
Nov 20, 2019 2070 2082 2052 2068 0 -7.00(-0.34%)
Nov 19, 2019 2076 2084 2061 2075 0 +2.63(+0.13%)
Nov 18, 2019 2074 2086 2055 2072 0 -1.83(-0.09%)
Nov 15, 2019 2040 2078 2036 2074 0 +32.69(+1.60%)
Nov 14, 2019 2042 2049 2029 2041 0 -10.76(-0.52%)
Nov 13, 2019 2050 2060 2038 2052 0 +1.72(+0.08%)
Nov 12, 2019 2048 2060 2041 2050 0 +4.39(+0.21%)
Nov 11, 2019 2043 2053 2034 2046 0 -7.02(-0.34%)
Nov 08, 2019 2035 2056 2030 2053 0 +18.16(+0.89%)
Nov 07, 2019 2043 2051 2027 2035 0 -8.06(-0.39%)
Nov 06, 2019 2031 2049 2024 2043 0 +13.70(+0.68%)
Nov 05, 2019 2044 2050 2019 2029 0 -17.26(-0.84%)
Nov 04, 2019 2068 2072 2044 2046 0 -9.42(-0.46%)
Nov 01, 2019 2074 2083 2054 2056 0 -12.00(-0.58%)
Oct 31, 2019 2062 2079 2049 2068 0 -1.98(-0.10%)
Oct 30, 2019 2060 2077 2048 2070 0 +29.53(+1.45%)
Oct 29, 2019 2033 2054 2024 2040 0 +13.60(+0.67%)
Oct 28, 2019 2013 2041 2010 2026 0 +17.58(+0.88%)
Oct 25, 2019 1997 2017 1989 2009 0 +14.01(+0.70%)
Oct 24, 2019 2006 2016 1978 1995 0 +1.36(+0.07%)
Oct 23, 2019 1983 1999 1967 1993 0 +8.97(+0.45%)
Oct 22, 2019 1989 2012 1973 1984 0 +9.69(+0.49%)
Oct 21, 2019 1985 1992 1965 1975 0 -3.83(-0.19%)
Oct 18, 2019 1998 2012 1970 1979 0 -33.13(-1.65%)
Oct 17, 2019 2012 2027 2004 2012 0 +13.09(+0.65%)
Oct 16, 2019 2003 2020 1983 1999 0 +2.68(+0.13%)
Oct 15, 2019 1985 2008 1979 1996 0 +23.87(+1.21%)
Oct 14, 2019 1975 1984 1965 1972 0 -2.56(-0.13%)
Oct 11, 2019 1976 1996 1969 1975 0 +17.11(+0.87%)
Oct 10, 2019 1948 1968 1944 1958 0 +3.34(+0.17%)
Oct 09, 2019 1961 1969 1944 1954 0 -1.00(-0.05%)
Oct 08, 2019 1968 1979 1949 1955 0 -23.48(-1.19%)
Oct 07, 2019 1979 1995 1972 1979 0 -3.40(-0.17%)
Oct 04, 2019 1961 1985 1957 1982 0 +26.09(+1.33%)
Oct 03, 2019 1940 1963 1927 1956 0 +15.22(+0.78%)
Oct 02, 2019 1964 1975 1930 1941 0 -28.76(-1.46%)
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.