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 29, 2016 1575 1585 1561 1564 0 -19.96(-1.26%)
Feb 26, 2016 1602 1606 1579 1584 0 -13.38(-0.84%)
Feb 25, 2016 1578 1601 1573 1598 0 +25.84(+1.64%)
Feb 24, 2016 1549 1574 1540 1572 0 +1.40(+0.09%)
Feb 23, 2016 1581 1589 1568 1570 0 -14.71(-0.93%)
Feb 22, 2016 1578 1591 1574 1585 0 +9.66(+0.61%)
Feb 19, 2016 1569 1583 1561 1575 0 -0.11(-0.01%)
Feb 18, 2016 1577 1592 1565 1576 0 +1.52(+0.10%)
Feb 17, 2016 1572 1583 1561 1574 0 +5.31(+0.34%)
Feb 16, 2016 1560 1576 1551 1569 0 +20.20(+1.30%)
Feb 12, 2016 1548 1548 1548 1548 0 +12.30(+0.80%)
Feb 11, 2016 1535 1548 1520 1536 0 -14.00(-0.90%)
Feb 10, 2016 1551 1564 1545 1550 0 +1.82(+0.12%)
Feb 09, 2016 1534 1560 1528 1548 0 -0.10(-0.01%)
Feb 08, 2016 1539 1565 1525 1548 0 -8.81(-0.57%)
Feb 05, 2016 1571 1579 1546 1557 0 -21.02(-1.33%)
Feb 04, 2016 1582 1596 1563 1578 0 -23.86(-1.49%)
Feb 03, 2016 1600 1612 1569 1602 0 +8.61(+0.54%)
Feb 02, 2016 1602 1611 1583 1594 0 -22.68(-1.40%)
Feb 01, 2016 1609 1628 1594 1616 0 -7.51(-0.46%)
Jan 29, 2016 1598 1627 1591 1624 0 +30.61(+1.92%)
Jan 28, 2016 1622 1626 1575 1593 0 -27.59(-1.70%)
Jan 27, 2016 1627 1647 1604 1621 0 -16.25(-0.99%)
Jan 26, 2016 1616 1641 1606 1637 0 +31.14(+1.94%)
Jan 25, 2016 1617 1628 1601 1606 0 -12.93(-0.80%)
Jan 22, 2016 1619 1628 1607 1619 0 +26.67(+1.68%)
Jan 21, 2016 1596 1606 1575 1592 0 -5.73(-0.36%)
Jan 20, 2016 1587 1616 1564 1598 0 -11.14(-0.69%)
Jan 19, 2016 1621 1631 1594 1609 0 +15.23(+0.96%)
Jan 15, 2016 1594 1594 1594 1594 0 -35.04(-2.15%)
Jan 14, 2016 1597 1638 1590 1629 0 +36.84(+2.31%)
Jan 13, 2016 1627 1635 1589 1592 0 -27.89(-1.72%)
Jan 12, 2016 1622 1631 1601 1620 0 +9.43(+0.59%)
Jan 11, 2016 1623 1628 1589 1610 0 -6.65(-0.41%)
Jan 08, 2016 1649 1653 1613 1617 0 -23.93(-1.46%)
Jan 07, 2016 1643 1661 1633 1641 0 -28.01(-1.68%)
Jan 06, 2016 1663 1681 1657 1669 0 -19.41(-1.15%)
Jan 05, 2016 1677 1696 1673 1688 0 +11.87(+0.71%)
Jan 04, 2016 1684 1688 1656 1677 0 -25.20(-1.48%)
Dec 31, 2015 1702 1702 1702 1702 0 -24.62(-1.43%)
Dec 30, 2015 1733 1739 1723 1726 0 -7.07(-0.41%)
Dec 29, 2015 1724 1738 1722 1733 0 +19.42(+1.13%)
Dec 28, 2015 1716 1720 1708 1714 0 -3.42(-0.20%)
Dec 24, 2015 1717 1717 1717 1717 0 -1.84(-0.11%)
Dec 23, 2015 1707 1724 1704 1719 0 +21.03(+1.24%)
Dec 22, 2015 1696 1703 1682 1698 0 +8.58(+0.51%)
Dec 21, 2015 1697 1705 1676 1690 0 +7.05(+0.42%)
Dec 18, 2015 1699 1705 1681 1683 0 -23.84(-1.40%)
Dec 17, 2015 1726 1732 1705 1706 0 -22.07(-1.28%)
Dec 16, 2015 1720 1732 1699 1729 0 +21.07(+1.23%)
Dec 15, 2015 1699 1720 1694 1707 0 +23.73(+1.41%)
Dec 14, 2015 1678 1689 1662 1684 0 +6.01(+0.36%)
Dec 11, 2015 1687 1695 1674 1678 0 -18.23(-1.07%)
Dec 10, 2015 1694 1710 1685 1696 0 +9.19(+0.54%)
Dec 09, 2015 1699 1710 1680 1687 0 -15.31(-0.90%)
Dec 08, 2015 1698 1714 1690 1702 0 -9.94(-0.58%)
Dec 07, 2015 1717 1725 1703 1712 0 -3.19(-0.19%)
Dec 04, 2015 1688 1719 1685 1715 0 +33.70(+2.00%)
Dec 03, 2015 1711 1714 1676 1681 0 -25.59(-1.50%)
Dec 02, 2015 1725 1734 1703 1707 0 -16.61(-0.96%)
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.