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, 2019 2071 2097 2066 2080 0 +6.42(+0.31%)
Feb 27, 2019 2066 2082 2062 2073 0 +3.40(+0.16%)
Feb 26, 2019 2069 2080 2063 2070 0 +1.85(+0.09%)
Feb 25, 2019 2069 2081 2062 2068 0 +3.08(+0.15%)
Feb 22, 2019 2045 2070 2042 2065 0 +20.01(+0.98%)
Feb 21, 2019 2044 2058 2034 2045 0 -11.26(-0.55%)
Feb 20, 2019 2054 2066 2045 2056 0 +3.98(+0.19%)
Feb 19, 2019 2048 2063 2043 2052 0 -3.85(-0.19%)
Feb 15, 2019 2043 2059 2036 2056 0 +26.04(+1.28%)
Feb 14, 2019 2021 2038 2013 2030 0 +15.98(+0.79%)
Feb 13, 2019 2013 2026 1999 2014 0 -1.51(-0.07%)
Feb 12, 2019 2001 2021 1995 2016 0 +19.69(+0.99%)
Feb 11, 2019 2006 2011 1988 1996 0 -14.54(-0.72%)
Feb 08, 2019 1993 2015 1989 2011 0 +14.30(+0.72%)
Feb 07, 2019 2010 2013 1984 1996 0 -18.00(-0.89%)
Feb 06, 2019 2005 2022 1997 2014 0 +7.48(+0.37%)
Feb 05, 2019 2012 2023 2003 2007 0 +1.19(+0.06%)
Feb 04, 2019 2014 2018 1990 2006 0 -4.57(-0.23%)
Feb 01, 2019 2006 2019 1995 2010 0 +9.68(+0.48%)
Jan 31, 2019 1972 2012 1965 2000 0 +30.90(+1.57%)
Jan 30, 2019 1951 1978 1945 1970 0 +17.71(+0.91%)
Jan 29, 2019 1932 1957 1926 1952 0 +21.90(+1.13%)
Jan 28, 2019 1936 1945 1916 1930 0 -14.43(-0.74%)
Jan 25, 2019 1951 1958 1934 1944 0 +0.96(+0.05%)
Jan 24, 2019 1962 1970 1925 1943 0 -33.19(-1.68%)
Jan 23, 2019 1977 1989 1961 1977 0 -0.31(-0.02%)
Jan 22, 2019 1972 1985 1959 1977 0 -12.62(-0.63%)
Jan 18, 2019 1987 1998 1974 1990 0 +8.22(+0.41%)
Jan 17, 2019 1963 1987 1958 1981 0 +18.94(+0.97%)
Jan 16, 2019 1975 1983 1959 1962 0 -16.29(-0.82%)
Jan 15, 2019 1959 1988 1951 1979 0 +26.55(+1.36%)
Jan 14, 2019 1962 1966 1944 1952 0 -24.97(-1.26%)
Jan 11, 2019 1968 1983 1958 1977 0 +0.88(+0.04%)
Jan 10, 2019 1973 1989 1956 1976 0 -1.27(-0.06%)
Jan 09, 2019 1983 1993 1969 1978 0 -2.30(-0.12%)
Jan 08, 2019 1975 1991 1956 1980 0 +15.79(+0.80%)
Jan 07, 2019 1953 1979 1945 1964 0 +1.71(+0.09%)
Jan 04, 2019 1941 1974 1936 1962 0 +38.62(+2.01%)
Jan 03, 2019 1960 1967 1917 1924 0 -43.41(-2.21%)
Jan 02, 2019 1967 1981 1947 1967 0 -22.32(-1.12%)
Dec 31, 2018 1974 1995 1968 1989 0 +24.16(+1.23%)
Dec 28, 2018 1966 1987 1955 1965 0 +11.70(+0.60%)
Dec 27, 2018 1919 1954 1892 1954 0 +11.34(+0.58%)
Dec 26, 2018 1881 1943 1869 1942 0 +62.79(+3.34%)
Dec 24, 2018 1924 1931 1871 1879 0 -50.28(-2.61%)
Dec 21, 2018 1933 1969 1920 1930 0 -12.60(-0.65%)
Dec 20, 2018 1947 1965 1924 1942 0 +0.47(+0.02%)
Dec 19, 2018 1980 1993 1927 1942 0 -17.59(-0.90%)
Dec 18, 2018 1984 1990 1944 1959 0 -4.60(-0.23%)
Dec 17, 2018 1981 2001 1950 1964 0 -41.98(-2.09%)
Dec 14, 2018 2057 2066 1988 2006 0 -80.25(-3.85%)
Dec 13, 2018 2082 2097 2071 2086 0 +8.48(+0.41%)
Dec 12, 2018 2081 2103 2076 2078 0 +14.90(+0.72%)
Dec 11, 2018 2072 2087 2050 2063 0 +5.20(+0.25%)
Dec 10, 2018 2057 2069 2015 2058 0 +9.20(+0.45%)
Dec 07, 2018 2064 2081 2035 2048 0 -28.07(-1.35%)
Dec 06, 2018 2060 2081 2030 2077 0 -13.50(-0.65%)
Dec 04, 2018 2123 2141 2087 2090 0 -23.90(-1.13%)
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.