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 (%)
Jun 28, 2019 2074 2079 2053 2065 0 -3.21(-0.16%)
Jun 27, 2019 2070 2082 2061 2068 0 +0.38(+0.02%)
Jun 26, 2019 2094 2096 2055 2068 0 -33.10(-1.58%)
Jun 25, 2019 2105 2121 2096 2101 0 +1.53(+0.07%)
Jun 24, 2019 2097 2111 2088 2099 0 -1.98(-0.09%)
Jun 21, 2019 2096 2108 2083 2101 0 +0.26(+0.01%)
Jun 20, 2019 2106 2118 2092 2101 0 +9.18(+0.44%)
Jun 19, 2019 2077 2097 2073 2092 0 +16.30(+0.79%)
Jun 18, 2019 2071 2085 2063 2076 0 +17.97(+0.87%)
Jun 17, 2019 2052 2064 2043 2058 0 +3.48(+0.17%)
Jun 14, 2019 2057 2067 2048 2054 0 -1.03(-0.05%)
Jun 13, 2019 2070 2074 2046 2055 0 -12.04(-0.58%)
Jun 12, 2019 2047 2074 2046 2067 0 +24.60(+1.20%)
Jun 11, 2019 2055 2064 2036 2043 0 -3.23(-0.16%)
Jun 10, 2019 2048 2054 2031 2046 0 -0.57(-0.03%)
Jun 07, 2019 2043 2059 2038 2046 0 +17.51(+0.86%)
Jun 06, 2019 2024 2046 2015 2029 0 +16.34(+0.81%)
Jun 05, 2019 2016 2025 2006 2013 0 +5.39(+0.27%)
Jun 04, 2019 2003 2018 1994 2007 0 +18.66(+0.94%)
Jun 03, 2019 1985 2001 1977 1988 0 +16.05(+0.81%)
May 31, 2019 1973 1985 1960 1972 0 -10.04(-0.51%)
May 30, 2019 1977 1989 1970 1982 0 +7.55(+0.38%)
May 29, 2019 1995 1999 1955 1975 0 -30.57(-1.52%)
May 28, 2019 2029 2044 2005 2005 0 -22.46(-1.11%)
May 24, 2019 2028 2041 2019 2028 0 +10.66(+0.53%)
May 23, 2019 2014 2023 2002 2017 0 +0.18(+0.01%)
May 22, 2019 1999 2022 1993 2017 0 +18.41(+0.92%)
May 21, 2019 2002 2011 1993 1999 0 +5.71(+0.29%)
May 20, 2019 1992 2000 1982 1993 0 -4.45(-0.22%)
May 17, 2019 1990 2010 1986 1997 0 -2.00(-0.10%)
May 16, 2019 1989 2015 1985 1999 0 +14.35(+0.72%)
May 15, 2019 1974 1992 1964 1985 0 +11.56(+0.59%)
May 14, 2019 1972 1986 1969 1974 0 +3.63(+0.18%)
May 13, 2019 1969 1979 1959 1970 0 -22.07(-1.11%)
May 10, 2019 1988 1997 1961 1992 0 +1.71(+0.09%)
May 09, 2019 1986 1997 1973 1990 0 -9.76(-0.49%)
May 08, 2019 1998 2011 1990 2000 0 +5.38(+0.27%)
May 07, 2019 2016 2023 1983 1995 0 -34.24(-1.69%)
May 06, 2019 2005 2034 2001 2029 0 +1.38(+0.07%)
May 03, 2019 2023 2033 2013 2028 0 +13.20(+0.66%)
May 02, 2019 2014 2020 1998 2014 0 +1.87(+0.09%)
May 01, 2019 2009 2025 1992 2012 0 -0.28(-0.01%)
Apr 30, 2019 2003 2022 1983 2013 0 +16.88(+0.85%)
Apr 29, 2019 2002 2006 1990 1996 0 -4.99(-0.25%)
Apr 26, 2019 1993 2003 1982 2001 0 +8.99(+0.45%)
Apr 25, 2019 1973 1996 1966 1992 0 +21.36(+1.08%)
Apr 24, 2019 1978 1985 1963 1970 0 +2.27(+0.12%)
Apr 23, 2019 1950 1979 1944 1968 0 +21.50(+1.10%)
Apr 22, 2019 1941 1958 1931 1947 0 -5.04(-0.26%)
Apr 18, 2019 1968 1976 1928 1952 0 -11.18(-0.57%)
Apr 17, 2019 1996 2002 1952 1963 0 -30.11(-1.51%)
Apr 16, 2019 2028 2040 1989 1993 0 -22.66(-1.12%)
Apr 15, 2019 2011 2022 2002 2016 0 +11.45(+0.57%)
Apr 12, 2019 2014 2023 1997 2004 0 -14.78(-0.73%)
Apr 11, 2019 2034 2037 2009 2019 0 -12.62(-0.62%)
Apr 10, 2019 2037 2042 2027 2032 0 -6.41(-0.31%)
Apr 09, 2019 2046 2052 2028 2038 0 -44.48(-2.14%)
Apr 08, 2019 2083 2088 2073 2083 0 +4.36(+0.21%)
Apr 05, 2019 2077 2087 2070 2078 0 +6.80(+0.33%)
Apr 04, 2019 2082 2085 2061 2071 0 -16.02(-0.77%)
Apr 03, 2019 2095 2101 2077 2087 0 -7.65(-0.37%)
Apr 02, 2019 2100 2106 2085 2095 0 -6.06(-0.29%)
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.