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 (%)
Apr 30, 2009 917.37 925.52 899.88 907.61 0 -0.03(-0.00%)
Apr 29, 2009 901.88 914.76 892.07 907.64 0 +12.20(+1.36%)
Apr 28, 2009 902.17 909.42 889.41 895.44 0 -7.05(-0.78%)
Apr 27, 2009 900.22 912.81 893.10 902.48 0 +13.20(+1.48%)
Apr 24, 2009 895.38 900.68 882.57 889.28 0 +0.72(+0.08%)
Apr 23, 2009 877.51 890.60 865.65 888.57 0 +11.64(+1.33%)
Apr 22, 2009 888.84 893.96 870.84 876.93 0 -21.81(-2.43%)
Apr 21, 2009 896.74 908.18 882.28 898.74 0 -2.82(-0.31%)
Apr 20, 2009 911.34 919.13 898.89 901.55 0 -20.35(-2.21%)
Apr 17, 2009 918.07 931.68 909.94 921.90 0 +4.34(+0.47%)
Apr 16, 2009 915.33 923.14 902.75 917.56 0 +4.32(+0.47%)
Apr 15, 2009 902.14 919.18 896.07 913.24 0 +10.81(+1.20%)
Apr 14, 2009 906.62 912.65 895.88 902.42 0 -5.54(-0.61%)
Apr 13, 2009 902.24 916.98 899.66 907.96 0 +2.12(+0.23%)
Apr 10, 2009 914.89 918.72 896.59 905.84 0 +0.00(+0.00%)
Apr 09, 2009 914.89 918.72 896.59 905.84 0 -4.26(-0.47%)
Apr 08, 2009 907.13 918.36 900.29 910.10 0 +3.89(+0.43%)
Apr 07, 2009 913.79 917.70 901.29 906.21 0 -10.40(-1.13%)
Apr 06, 2009 913.61 931.63 906.30 916.61 0 -1.92(-0.21%)
Apr 03, 2009 930.02 939.32 910.22 918.53 0 -18.90(-2.02%)
Apr 02, 2009 948.45 957.51 929.34 937.43 0 -2.10(-0.22%)
Apr 01, 2009 922.25 943.27 912.01 939.53 0 +6.01(+0.64%)
Mar 31, 2009 935.14 946.52 921.46 933.52 0 +10.94(+1.19%)
Mar 30, 2009 913.20 930.27 905.25 922.58 0 +0.59(+0.06%)
Mar 27, 2009 925.83 936.31 916.67 921.99 0 -19.22(-2.04%)
Mar 26, 2009 939.34 948.50 925.23 941.21 0 +6.05(+0.65%)
Mar 25, 2009 930.59 946.53 918.35 935.16 0 +9.82(+1.06%)
Mar 24, 2009 933.35 944.21 920.85 925.34 0 -13.14(-1.40%)
Mar 23, 2009 922.92 939.36 920.48 938.48 0 +25.85(+2.83%)
Mar 20, 2009 915.72 926.93 903.77 912.62 0 +10.35(+1.15%)
Mar 19, 2009 927.43 928.38 895.91 902.27 0 -21.47(-2.32%)
Mar 18, 2009 916.80 938.90 904.29 923.74 0 +2.86(+0.31%)
Mar 17, 2009 906.51 921.92 896.17 920.88 0 +12.62(+1.39%)
Mar 16, 2009 920.86 934.63 905.24 908.26 0 -0.97(-0.11%)
Mar 13, 2009 888.21 915.96 879.68 909.22 0 +27.58(+3.13%)
Mar 12, 2009 849.27 886.07 840.32 881.65 0 +38.78(+4.60%)
Mar 11, 2009 859.97 866.69 838.00 842.87 0 -15.09(-1.76%)
Mar 10, 2009 840.45 861.89 834.79 857.96 0 +25.07(+3.01%)
Mar 09, 2009 831.69 853.32 821.66 832.89 0 -9.19(-1.09%)
Mar 06, 2009 839.79 853.12 823.17 842.08 0 +9.71(+1.17%)
Mar 05, 2009 842.05 851.56 825.09 832.37 0 -15.45(-1.82%)
Mar 04, 2009 833.27 857.79 821.91 847.82 0 +19.95(+2.41%)
Mar 03, 2009 842.51 851.55 821.41 827.88 0 -6.05(-0.73%)
Mar 02, 2009 849.73 856.84 829.83 833.92 0 -28.31(-3.28%)
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%)
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.