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, 2019 2010 2035 1997 2009 0 -12.82(-0.63%)
Jul 30, 2019 2032 2042 2011 2022 0 -32.20(-1.57%)
Jul 29, 2019 2052 2074 2037 2054 0 -2.30(-0.11%)
Jul 26, 2019 2054 2064 2041 2056 0 +10.10(+0.49%)
Jul 25, 2019 2044 2063 2032 2046 0 +9.62(+0.47%)
Jul 24, 2019 2030 2040 2016 2036 0 +0.76(+0.04%)
Jul 23, 2019 2033 2045 2021 2036 0 +6.92(+0.34%)
Jul 22, 2019 2035 2042 2018 2029 0 -2.14(-0.11%)
Jul 19, 2019 2054 2055 2029 2031 0 -19.41(-0.95%)
Jul 18, 2019 2044 2055 2028 2050 0 +25.10(+1.24%)
Jul 17, 2019 2037 2046 2022 2025 0 +3.32(+0.16%)
Jul 16, 2019 2027 2033 2011 2022 0 -7.28(-0.36%)
Jul 15, 2019 2027 2040 2018 2029 0 +9.34(+0.46%)
Jul 12, 2019 2058 2059 1999 2020 0 -43.01(-2.09%)
Jul 11, 2019 2083 2088 2047 2063 0 -28.78(-1.38%)
Jul 10, 2019 2091 2099 2079 2092 0 +10.79(+0.52%)
Jul 09, 2019 2078 2093 2074 2081 0 +7.11(+0.34%)
Jul 08, 2019 2075 2083 2060 2074 0 -7.17(-0.34%)
Jul 05, 2019 2095 2098 2076 2081 0 -26.12(-1.24%)
Jul 03, 2019 2101 2111 2093 2107 0 +14.63(+0.70%)
Jul 02, 2019 2078 2093 2073 2092 0 +14.38(+0.69%)
Jul 01, 2019 2077 2086 2063 2078 0 +12.98(+0.63%)
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%)
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.