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 (%)
Jul 31, 2013 1570 1586 1559 1563 0 -5.93(-0.38%)
Jul 30, 2013 1580 1589 1566 1569 0 -1.07(-0.07%)
Jul 29, 2013 1568 1582 1564 1570 0 -2.18(-0.14%)
Jul 26, 2013 1559 1575 1551 1572 0 +1.32(+0.08%)
Jul 25, 2013 1561 1577 1554 1571 0 -0.40(-0.03%)
Jul 24, 2013 1577 1580 1561 1572 0 -0.35(-0.02%)
Jul 23, 2013 1568 1578 1563 1572 0 +1.36(+0.09%)
Jul 22, 2013 1560 1574 1559 1571 0 +7.95(+0.51%)
Jul 19, 2013 1544 1567 1539 1563 0 +11.03(+0.71%)
Jul 18, 2013 1554 1563 1545 1552 0 -0.28(-0.02%)
Jul 17, 2013 1560 1566 1547 1552 0 -2.03(-0.13%)
Jul 16, 2013 1558 1566 1547 1554 0 -6.62(-0.42%)
Jul 15, 2013 1559 1567 1550 1560 0 -0.47(-0.03%)
Jul 12, 2013 1554 1562 1548 1561 0 +1.37(+0.09%)
Jul 11, 2013 1557 1564 1546 1560 0 +21.18(+1.38%)
Jul 10, 2013 1534 1544 1530 1538 0 +7.72(+0.50%)
Jul 09, 2013 1533 1537 1525 1531 0 +3.07(+0.20%)
Jul 08, 2013 1526 1535 1520 1528 0 +11.36(+0.75%)
Jul 05, 2013 1517 1523 1503 1516 0 +15.49(+1.03%)
Jul 03, 2013 1501 1501 1501 0 -3.44(-0.23%)
Jul 02, 2013 1505 1518 1496 1504 0 +38.32(+2.61%)
Jul 01, 2013 1464 1480 1457 1466 0 -38.18(-2.54%)
Jun 28, 2013 1520 1530 1502 1504 0 -9.23(-0.61%)
Jun 26, 2013 1505 1522 1499 1513 0 +24.78(+1.66%)
Jun 25, 2013 1491 1496 1475 1488 0 +5.90(+0.40%)
Jun 24, 2013 1476 1497 1466 1483 0 -15.01(-1.00%)
Jun 21, 2013 1503 1516 1487 1498 0 +3.37(+0.23%)
Jun 20, 2013 1521 1526 1488 1494 0 -46.40(-3.01%)
Jun 19, 2013 1564 1573 1538 1541 0 -27.22(-1.74%)
Jun 18, 2013 1559 1571 1555 1568 0 +4.17(+0.27%)
Jun 17, 2013 1570 1578 1555 1564 0 +11.75(+0.76%)
Jun 14, 2013 1548 1562 1545 1552 0 -3.31(-0.21%)
Jun 13, 2013 1535 1557 1530 1555 0 +16.49(+1.07%)
Jun 12, 2013 1557 1565 1537 1539 0 -0.04(-0.00%)
Jun 11, 2013 1535 1549 1529 1539 0 -7.64(-0.49%)
Jun 10, 2013 1547 1555 1538 1546 0 +3.87(+0.25%)
Jun 07, 2013 1533 1551 1527 1543 0 +11.34(+0.74%)
Jun 06, 2013 1517 1534 1505 1531 0 +17.58(+1.16%)
Jun 05, 2013 1526 1536 1508 1514 0 -16.80(-1.10%)
Jun 04, 2013 1536 1546 1519 1530 0 -6.50(-0.42%)
Jun 03, 2013 1527 1546 1513 1537 0 +12.35(+0.81%)
May 31, 2013 1550 1557 1524 1525 0 -35.67(-2.29%)
May 30, 2013 1558 1570 1552 1560 0 +5.50(+0.35%)
May 29, 2013 1571 1575 1544 1555 0 -32.27(-2.03%)
May 28, 2013 1591 1603 1581 1587 0 +8.25(+0.52%)
May 24, 2013 1579 1579 1579 0 +2.22(+0.14%)
May 23, 2013 1575 1589 1564 1577 0 -11.43(-0.72%)
May 22, 2013 1588 1616 1579 1588 0 +11.27(+0.71%)
May 21, 2013 1565 1581 1558 1577 0 +11.34(+0.72%)
May 20, 2013 1568 1576 1560 1565 0 -2.98(-0.19%)
May 17, 2013 1563 1575 1556 1568 0 -1.54(-0.10%)
May 16, 2013 1579 1587 1566 1570 0 -13.68(-0.86%)
May 15, 2013 1567 1591 1564 1584 0 +23.74(+1.52%)
May 13, 2013 1547 1563 1544 1560 0 +9.15(+0.59%)
May 10, 2013 1543 1554 1538 1551 0 +12.99(+0.84%)
May 09, 2013 1540 1547 1532 1538 0 -6.72(-0.44%)
May 08, 2013 1543 1552 1537 1544 0 +5.44(+0.35%)
May 07, 2013 1535 1544 1529 1539 0 +9.87(+0.65%)
May 06, 2013 1542 1544 1527 1529 0 -21.81(-1.41%)
May 03, 2013 1556 1557 1542 1551 0 +2.33(+0.15%)
May 02, 2013 1536 1552 1533 1549 0 +15.23(+0.99%)
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.