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 (%)
Feb 27, 2009 877.04 887.05 857.64 862.24 0 -29.46(-3.30%)
Feb 26, 2009 929.88 933.99 890.04 891.70 0 -33.17(-3.59%)
Feb 25, 2009 936.82 942.14 917.37 924.87 0 -23.03(-2.43%)
Feb 24, 2009 938.44 951.70 926.64 947.90 0 +12.37(+1.32%)
Feb 23, 2009 954.81 964.84 932.99 935.53 0 -18.21(-1.91%)
Feb 20, 2009 952.43 966.45 944.82 953.74 0 -15.64(-1.61%)
Feb 19, 2009 976.85 984.98 964.07 969.38 0 -4.75(-0.49%)
Feb 18, 2009 976.77 982.82 964.50 974.13 0 -1.23(-0.13%)
Feb 17, 2009 979.09 988.04 966.49 975.36 0 -24.84(-2.48%)
Feb 16, 2009 1008 1018 994.49 1000 0 +0.00(+0.00%)
Feb 13, 2009 1008 1018 994.49 1000 0 -12.11(-1.20%)
Feb 12, 2009 997.89 1014 984.01 1012 0 +3.60(+0.36%)
Feb 11, 2009 1002 1013 993.96 1009 0 +10.27(+1.03%)
Feb 10, 2009 1018 1032 991.50 998.44 0 -28.48(-2.77%)
Feb 09, 2009 1032 1035 1015 1027 0 +1.44(+0.14%)
Feb 06, 2009 1012 1034 1007 1025 0 +5.95(+0.58%)
Feb 05, 2009 1010 1028 998.88 1020 0 +7.61(+0.75%)
Feb 04, 2009 1027 1036 1007 1012 0 -17.78(-1.73%)
Feb 03, 2009 1011 1038 997.69 1030 0 +32.14(+3.22%)
Feb 02, 2009 982.11 1009 977.06 997.56 0 +3.99(+0.40%)
Jan 30, 2009 1006 1011 984.14 993.57 0 -10.38(-1.03%)
Jan 29, 2009 1006 1017 993.80 1004 0 -21.30(-2.08%)
Jan 28, 2009 1035 1040 1011 1025 0 -3.30(-0.32%)
Jan 27, 2009 1022 1040 1012 1029 0 +6.71(+0.66%)
Jan 26, 2009 1031 1045 1008 1022 0 -4.17(-0.41%)
Jan 23, 2009 1009 1033 998.13 1026 0 +8.04(+0.79%)
Jan 22, 2009 1009 1026 999.07 1018 0 -6.50(-0.63%)
Jan 21, 2009 1018 1033 992.74 1024 0 +8.87(+0.87%)
Jan 20, 2009 1028 1045 1013 1016 0 -21.81(-2.10%)
Jan 19, 2009 1046 1050 1020 1037 0 +0.00(+0.00%)
Jan 16, 2009 1046 1050 1020 1037 0 +4.96(+0.48%)
Jan 15, 2009 1028 1038 1002 1032 0 +1.20(+0.12%)
Jan 14, 2009 1033 1041 1015 1031 0 -12.08(-1.16%)
Jan 13, 2009 1036 1050 1028 1043 0 +0.76(+0.07%)
Jan 12, 2009 1052 1058 1033 1043 0 -11.47(-1.09%)
Jan 09, 2009 1062 1072 1046 1054 0 -11.21(-1.05%)
Jan 08, 2009 1061 1072 1049 1065 0 +9.15(+0.87%)
Jan 07, 2009 1061 1073 1049 1056 0 -3.67(-0.35%)
Jan 06, 2009 1069 1082 1041 1060 0 -1.49(-0.14%)
Jan 05, 2009 1069 1077 1049 1061 0 -17.37(-1.61%)
Jan 02, 2009 1070 1087 1054 1079 0 +11.47(+1.07%)
Jan 01, 2009 1060 1075 1053 1067 0 +0.00(+0.00%)
Dec 31, 2008 1060 1075 1053 1067 0 +8.66(+0.82%)
Dec 30, 2008 1044 1061 1038 1058 0 +19.83(+1.91%)
Dec 29, 2008 1047 1051 1026 1039 0 +5.16(+0.50%)
Dec 26, 2008 1033 1042 1024 1034 0 +2.29(+0.22%)
Dec 25, 2008 1027 1041 1020 1031 0 +0.00(+0.00%)
Dec 24, 2008 1027 1041 1020 1031 0 -0.06(-0.01%)
Dec 23, 2008 1045 1057 1028 1031 0 -8.62(-0.83%)
Dec 22, 2008 1049 1057 1024 1040 0 -1.95(-0.19%)
Dec 19, 2008 1051 1064 1031 1042 0 +3.21(+0.31%)
Dec 18, 2008 1054 1069 1027 1039 0 -5.51(-0.53%)
Dec 17, 2008 1040 1058 1029 1044 0 -4.53(-0.43%)
Dec 16, 2008 1016 1054 1008 1049 0 +41.32(+4.10%)
Dec 15, 2008 1015 1024 993.52 1007 0 -3.98(-0.39%)
Dec 12, 2008 988.43 1016 979.29 1011 0 +11.88(+1.19%)
Dec 11, 2008 990.61 1021 981.17 999.46 0 +3.89(+0.39%)
Dec 10, 2008 1004 1014 982.09 995.57 0 +1.40(+0.14%)
Dec 09, 2008 1008 1025 987.94 994.17 0 -19.90(-1.96%)
Dec 08, 2008 1019 1033 1002 1014 0 +13.33(+1.33%)
Dec 05, 2008 970.00 1010 951.14 1001 0 +28.08(+2.89%)
Dec 04, 2008 979.95 999.54 961.84 972.66 0 -21.01(-2.11%)
Dec 03, 2008 971.67 1004 952.00 993.67 0 +24.30(+2.51%)
Dec 02, 2008 951.00 975.12 936.11 969.37 0 +36.74(+3.94%)
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.