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 (%)
Aug 31, 2012 1337 1337 1337 0 +3.55(+0.27%)
Aug 30, 2012 1337 1342 1329 1333 0 -5.59(-0.42%)
Aug 29, 2012 1338 1346 1334 1339 0 -2.92(-0.22%)
Aug 27, 2012 1340 1349 1338 1342 0 -2.20(-0.16%)
Aug 24, 2012 1336 1350 1333 1344 0 +9.24(+0.69%)
Aug 23, 2012 1335 1340 1330 1335 0 -0.81(-0.06%)
Aug 22, 2012 1332 1340 1329 1336 0 -1.09(-0.08%)
Aug 21, 2012 1342 1349 1335 1337 0 -2.82(-0.21%)
Aug 20, 2012 1335 1343 1334 1340 0 -0.37(-0.03%)
Aug 17, 2012 1347 1349 1332 1340 0 -11.46(-0.85%)
Aug 16, 2012 1349 1355 1344 1351 0 -0.34(-0.03%)
Aug 15, 2012 1349 1358 1347 1352 0 +4.69(+0.35%)
Aug 14, 2012 1345 1351 1341 1347 0 +7.78(+0.58%)
Aug 13, 2012 1340 1343 1334 1339 0 -5.69(-0.42%)
Aug 11, 2012 1334 1347 1332 1345 0 +0.00(+0.00%)
Aug 10, 2012 1334 1347 1332 1345 0 +5.40(+0.40%)
Aug 09, 2012 1339 1347 1335 1340 0 -5.15(-0.38%)
Aug 08, 2012 1342 1349 1338 1345 0 -3.89(-0.29%)
Aug 07, 2012 1355 1359 1345 1349 0 -7.76(-0.57%)
Aug 06, 2012 1358 1364 1352 1356 0 +0.08(+0.01%)
Aug 03, 2012 1352 1364 1349 1356 0 +18.75(+1.40%)
Aug 02, 2012 1342 1350 1327 1338 0 -11.59(-0.86%)
Aug 01, 2012 1355 1362 1335 1349 0 -1.59(-0.12%)
Jul 31, 2012 1350 1363 1348 1351 0 +3.47(+0.26%)
Jul 30, 2012 1343 1353 1339 1347 0 -2.58(-0.19%)
Jul 27, 2012 1337 1355 1334 1350 0 +23.47(+1.77%)
Jul 26, 2012 1323 1333 1319 1326 0 +19.76(+1.51%)
Jul 25, 2012 1305 1313 1295 1307 0 +4.53(+0.35%)
Jul 24, 2012 1312 1315 1293 1302 0 -15.87(-1.20%)
Jul 23, 2012 1310 1321 1306 1318 0 -11.56(-0.87%)
Jul 20, 2012 1334 1339 1324 1330 0 -12.96(-0.97%)
Jul 19, 2012 1338 1346 1332 1343 0 +8.13(+0.61%)
Jul 18, 2012 1323 1339 1322 1334 0 +8.49(+0.64%)
Jul 17, 2012 1311 1330 1305 1326 0 +12.68(+0.97%)
Jul 16, 2012 1304 1317 1302 1313 0 +7.07(+0.54%)
Jul 14, 2012 1294 1309 1293 1306 0 +0.00(+0.00%)
Jul 13, 2012 1294 1309 1293 1306 0 +12.11(+0.94%)
Jul 12, 2012 1287 1300 1282 1294 0 -2.31(-0.18%)
Jul 11, 2012 1298 1301 1287 1296 0 +1.65(+0.13%)
Jul 10, 2012 1303 1307 1292 1295 0 -11.73(-0.90%)
Jul 09, 2012 1299 1308 1296 1306 0 +8.65(+0.67%)
Jul 06, 2012 1298 1302 1291 1298 0 -3.58(-0.28%)
Jul 05, 2012 1303 1309 1297 1301 0 -10.76(-0.82%)
Jul 03, 2012 1312 1312 1312 0 -1.84(-0.14%)
Jul 02, 2012 1304 1316 1300 1314 0 +8.71(+0.67%)
Jun 30, 2012 1297 1308 1293 1305 0 -0.52(-0.04%)
Jun 29, 2012 1297 1308 1293 1306 0 +24.92(+1.95%)
Jun 28, 2012 1276 1283 1266 1281 0 -0.19(-0.01%)
Jun 27, 2012 1277 1288 1272 1281 0 +6.76(+0.53%)
Jun 26, 2012 1271 1280 1268 1274 0 +4.35(+0.34%)
Jun 25, 2012 1265 1275 1260 1270 0 -12.59(-0.98%)
Jun 22, 2012 1282 1289 1277 1283 0 +7.25(+0.57%)
Jun 21, 2012 1285 1292 1273 1275 0 -9.88(-0.77%)
Jun 20, 2012 1284 1290 1276 1285 0 -0.22(-0.02%)
Jun 19, 2012 1278 1291 1278 1285 0 +15.56(+1.23%)
Jun 18, 2012 1263 1273 1261 1270 0 +5.35(+0.42%)
Jun 15, 2012 1266 1271 1260 1264 0 +3.43(+0.27%)
Jun 14, 2012 1249 1267 1247 1261 0 +12.60(+1.01%)
Jun 13, 2012 1248 1258 1240 1248 0 +5.05(+0.41%)
Jun 12, 2012 1235 1245 1226 1243 0 +14.81(+1.21%)
Jun 11, 2012 1241 1245 1228 1229 0 -8.31(-0.67%)
Jun 08, 2012 1227 1238 1223 1237 0 +8.53(+0.69%)
Jun 07, 2012 1235 1239 1226 1228 0 -0.48(-0.04%)
Jun 06, 2012 1217 1229 1212 1229 0 +15.94(+1.31%)
Jun 05, 2012 1209 1215 1204 1213 0 +1.24(+0.10%)
Jun 04, 2012 1210 1216 1203 1212 0 +3.10(+0.26%)
Jun 02, 2012 1212 1218 1201 1209 0 +0.00(+0.00%)
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.