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 28, 2020 1989 2013 1934 1989 0 -52.15(-2.55%)
Feb 27, 2020 2080 2116 2040 2041 0 -56.79(-2.71%)
Feb 26, 2020 2110 2137 2087 2098 0 -0.15(-0.01%)
Feb 25, 2020 2144 2150 2085 2098 0 -39.52(-1.85%)
Feb 24, 2020 2160 2187 2131 2138 0 -80.34(-3.62%)
Feb 21, 2020 2206 2225 2195 2218 0 +11.10(+0.50%)
Feb 20, 2020 2211 2223 2193 2207 0 -14.64(-0.66%)
Feb 19, 2020 2226 2235 2216 2222 0 -0.23(-0.01%)
Feb 18, 2020 2230 2239 2214 2222 0 -6.81(-0.31%)
Feb 14, 2020 2235 2241 2215 2229 0 -7.63(-0.34%)
Feb 13, 2020 2243 2256 2229 2236 0 -23.51(-1.04%)
Feb 12, 2020 2268 2277 2251 2260 0 -7.56(-0.33%)
Feb 11, 2020 2268 2275 2256 2267 0 +5.07(+0.22%)
Feb 10, 2020 2246 2267 2237 2262 0 +8.81(+0.39%)
Feb 07, 2020 2273 2276 2247 2253 0 -23.09(-1.01%)
Feb 06, 2020 2279 2288 2261 2277 0 +2.21(+0.10%)
Feb 05, 2020 2258 2285 2248 2274 0 +27.57(+1.23%)
Feb 04, 2020 2245 2264 2238 2247 0 +21.55(+0.97%)
Feb 03, 2020 2223 2242 2215 2225 0 +9.18(+0.41%)
Jan 31, 2020 2234 2241 2208 2216 0 -23.94(-1.07%)
Jan 30, 2020 2229 2246 2215 2240 0 -4.60(-0.20%)
Jan 29, 2020 2250 2266 2235 2245 0 +0.86(+0.04%)
Jan 28, 2020 2242 2265 2226 2244 0 -0.69(-0.03%)
Jan 27, 2020 2226 2257 2220 2244 0 -4.40(-0.20%)
Jan 24, 2020 2283 2289 2242 2249 0 -29.08(-1.28%)
Jan 23, 2020 2276 2287 2257 2278 0 -0.92(-0.04%)
Jan 22, 2020 2275 2293 2258 2279 0 +0.80(+0.04%)
Jan 21, 2020 2270 2292 2263 2278 0 -1.31(-0.06%)
Jan 17, 2020 2278 2291 2269 2279 0 +10.23(+0.45%)
Jan 16, 2020 2267 2276 2250 2269 0 +6.64(+0.29%)
Jan 15, 2020 2251 2273 2248 2262 0 +17.76(+0.79%)
Jan 14, 2020 2221 2247 2215 2245 0 +18.92(+0.85%)
Jan 13, 2020 2224 2236 2213 2226 0 +4.43(+0.20%)
Jan 10, 2020 2223 2238 2211 2221 0 +0.58(+0.03%)
Jan 09, 2020 2220 2231 2208 2221 0 +10.67(+0.48%)
Jan 08, 2020 2205 2222 2197 2210 0 +5.65(+0.26%)
Jan 07, 2020 2202 2216 2183 2204 0 +0.25(+0.01%)
Jan 06, 2020 2197 2208 2188 2204 0 +2.78(+0.13%)
Jan 03, 2020 2189 2217 2186 2201 0 -16.72(-0.75%)
Jan 02, 2020 2216 2224 2203 2218 0 +2.04(+0.09%)
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%)
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.