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 (%)
May 29, 2020 2231 2251 2188 2237 0 +27.41(+1.24%)
May 28, 2020 2197 2232 2186 2210 0 +37.64(+1.73%)
May 27, 2020 2166 2180 2135 2172 0 -3.49(-0.16%)
May 26, 2020 2207 2214 2171 2176 0 -18.54(-0.84%)
May 22, 2020 2184 2209 2172 2194 0 -8.19(-0.37%)
May 21, 2020 2224 2231 2182 2202 0 -7.97(-0.36%)
May 20, 2020 2230 2244 2195 2210 0 -4.71(-0.21%)
May 19, 2020 2228 2245 2203 2215 0 -18.47(-0.83%)
May 18, 2020 2258 2273 2226 2234 0 +5.22(+0.23%)
May 15, 2020 2216 2241 2189 2228 0 +6.98(+0.31%)
May 14, 2020 2190 2230 2173 2221 0 -6.79(-0.30%)
May 13, 2020 2226 2255 2207 2228 0 -0.31(-0.01%)
May 12, 2020 2263 2274 2224 2228 0 -23.88(-1.06%)
May 11, 2020 2210 2263 2206 2252 0 +36.62(+1.65%)
May 08, 2020 2222 2230 2204 2216 0 +10.64(+0.48%)
May 07, 2020 2237 2246 2191 2205 0 -24.38(-1.09%)
May 06, 2020 2251 2262 2226 2229 0 -7.56(-0.34%)
May 05, 2020 2222 2255 2209 2237 0 +37.73(+1.72%)
May 04, 2020 2203 2213 2179 2199 0 +6.21(+0.28%)
May 01, 2020 2207 2212 2171 2193 0 -31.48(-1.42%)
Apr 30, 2020 2228 2250 2197 2225 0 +1.16(+0.05%)
Apr 29, 2020 2249 2256 2211 2223 0 -15.32(-0.68%)
Apr 28, 2020 2282 2294 2226 2239 0 -41.06(-1.80%)
Apr 27, 2020 2283 2303 2267 2280 0 +10.08(+0.44%)
Apr 24, 2020 2261 2283 2242 2270 0 +19.27(+0.86%)
Apr 23, 2020 2243 2290 2226 2250 0 +15.93(+0.71%)
Apr 22, 2020 2238 2259 2214 2235 0 +33.69(+1.53%)
Apr 21, 2020 2217 2232 2188 2201 0 -41.73(-1.86%)
Apr 20, 2020 2228 2277 2218 2243 0 +1.70(+0.08%)
Apr 17, 2020 2237 2251 2204 2241 0 +35.86(+1.63%)
Apr 16, 2020 2185 2220 2163 2205 0 +44.14(+2.04%)
Apr 15, 2020 2142 2177 2121 2161 0 -1.00(-0.05%)
Apr 14, 2020 2137 2176 2115 2162 0 +75.97(+3.64%)
Apr 13, 2020 2091 2114 2055 2086 0 -2.70(-0.13%)
Apr 09, 2020 2089 2118 2061 2089 0 +5.77(+0.28%)
Apr 08, 2020 2034 2097 2013 2083 0 +60.64(+3.00%)
Apr 07, 2020 2067 2085 2016 2022 0 -33.69(-1.64%)
Apr 06, 2020 2029 2072 2012 2056 0 +59.48(+2.98%)
Apr 03, 2020 1978 2017 1964 1996 0 +6.56(+0.33%)
Apr 02, 2020 1935 1997 1914 1990 0 +56.09(+2.90%)
Apr 01, 2020 1925 1960 1903 1934 0 -40.31(-2.04%)
Mar 31, 2020 1979 2015 1943 1974 0 -1.67(-0.08%)
Mar 30, 2020 1928 2003 1911 1976 0 +99.53(+5.30%)
Mar 27, 2020 1852 1928 1832 1876 0 -27.66(-1.45%)
Mar 26, 2020 1805 1915 1801 1904 0 +110.86(+6.18%)
Mar 25, 2020 1771 1847 1744 1793 0 +17.60(+0.99%)
Mar 24, 2020 1755 1788 1705 1775 0 +99.58(+5.94%)
Mar 23, 2020 1734 1768 1649 1676 0 -77.19(-4.40%)
Mar 20, 2020 1849 1867 1737 1753 0 -91.05(-4.94%)
Mar 19, 2020 1921 1947 1815 1844 0 -78.23(-4.07%)
Mar 18, 2020 1863 1950 1827 1922 0 -37.14(-1.90%)
Mar 17, 2020 1865 1971 1837 1959 0 +136.83(+7.51%)
Mar 16, 2020 1784 1925 1759 1823 0 -152.00(-7.70%)
Mar 13, 2020 1914 1983 1826 1975 0 +134.43(+7.31%)
Mar 12, 2020 1865 1942 1809 1840 0 -140.09(-7.07%)
Mar 11, 2020 2029 2045 1959 1980 0 -96.31(-4.64%)
Mar 10, 2020 2060 2086 1983 2077 0 +70.94(+3.54%)
Mar 09, 2020 2006 2066 1980 2006 0 -94.82(-4.51%)
Mar 06, 2020 2055 2110 2039 2100 0 -3.39(-0.16%)
Mar 05, 2020 2092 2124 2076 2104 0 -31.09(-1.46%)
Mar 04, 2020 2069 2139 2055 2135 0 +115.87(+5.74%)
Mar 03, 2020 2077 2102 1995 2019 0 -56.30(-2.71%)
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.