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 29, 2014 1761 1761 1761 0 +8.01(+0.46%)
Aug 28, 2014 1747 1759 1745 1753 0 -2.70(-0.15%)
Aug 27, 2014 1759 1763 1749 1756 0 +3.96(+0.23%)
Aug 26, 2014 1745 1757 1743 1752 0 +10.45(+0.60%)
Aug 25, 2014 1736 1749 1733 1741 0 +10.51(+0.61%)
Aug 22, 2014 1733 1740 1725 1731 0 -6.99(-0.40%)
Aug 21, 2014 1734 1744 1729 1738 0 +11.40(+0.66%)
Aug 20, 2014 1723 1732 1717 1726 0 -0.69(-0.04%)
Aug 19, 2014 1721 1729 1713 1727 0 +7.71(+0.45%)
Aug 18, 2014 1713 1722 1709 1719 0 +20.02(+1.18%)
Aug 15, 2014 1713 1718 1688 1699 0 -8.92(-0.52%)
Aug 14, 2014 1698 1710 1693 1708 0 +14.26(+0.84%)
Aug 13, 2014 1692 1702 1687 1694 0 +7.44(+0.44%)
Aug 12, 2014 1686 1695 1679 1686 0 -2.72(-0.16%)
Aug 11, 2014 1697 1702 1685 1689 0 +1.92(+0.11%)
Aug 08, 2014 1676 1691 1665 1687 0 +11.41(+0.68%)
Aug 07, 2014 1695 1698 1671 1676 0 -21.58(-1.27%)
Aug 06, 2014 1685 1702 1680 1697 0 -5.64(-0.33%)
Aug 05, 2014 1713 1718 1698 1703 0 -14.51(-0.84%)
Aug 04, 2014 1716 1723 1704 1718 0 +8.57(+0.50%)
Aug 01, 2014 1706 1720 1696 1709 0 -0.19(-0.01%)
Jul 31, 2014 1733 1738 1708 1709 0 -41.77(-2.39%)
Jul 23, 2014 1757 1763 1746 1751 0 -12.03(-0.68%)
Jul 22, 2014 1762 1771 1756 1763 0 +9.97(+0.57%)
Jul 21, 2014 1748 1760 1745 1753 0 -6.49(-0.37%)
Jul 18, 2014 1743 1762 1738 1760 0 +20.62(+1.19%)
Jul 17, 2014 1747 1766 1734 1739 0 -22.85(-1.30%)
Jul 16, 2014 1765 1773 1751 1762 0 +0.84(+0.05%)
Jul 15, 2014 1773 1780 1754 1761 0 -12.02(-0.68%)
Jul 14, 2014 1772 1778 1766 1773 0 +8.61(+0.49%)
Jul 11, 2014 1762 1772 1754 1764 0 -5.06(-0.29%)
Jul 10, 2014 1756 1773 1751 1769 0 -2.05(-0.12%)
Jul 09, 2014 1765 1775 1760 1771 0 +7.03(+0.40%)
Jul 08, 2014 1775 1778 1759 1764 0 -16.57(-0.93%)
Jul 07, 2014 1780 1791 1773 1781 0 -7.83(-0.44%)
Jul 03, 2014 1789 1789 1789 0 +1.28(+0.07%)
Jul 02, 2014 1776 1790 1773 1788 0 +7.11(+0.40%)
Jul 01, 2014 1773 1787 1768 1780 0 +15.46(+0.88%)
Jun 30, 2014 1771 1779 1760 1765 0 -3.95(-0.22%)
Jun 27, 2014 1769 1776 1760 1769 0 -0.76(-0.04%)
Jun 26, 2014 1770 1776 1758 1770 0 -4.74(-0.27%)
Jun 25, 2014 1757 1777 1754 1774 0 +12.93(+0.73%)
Jun 24, 2014 1764 1772 1758 1761 0 -5.81(-0.33%)
Jun 23, 2014 1771 1775 1760 1767 0 -11.01(-0.62%)
Jun 20, 2014 1771 1784 1766 1778 0 +11.59(+0.66%)
Jun 19, 2014 1763 1772 1757 1767 0 +10.01(+0.57%)
Jun 18, 2014 1746 1759 1741 1757 0 +11.21(+0.64%)
Jun 17, 2014 1744 1750 1737 1745 0 -4.09(-0.23%)
Jun 16, 2014 1748 1757 1740 1750 0 +3.47(+0.20%)
Jun 13, 2014 1745 1752 1739 1746 0 +2.12(+0.12%)
Jun 12, 2014 1749 1754 1740 1744 0 -4.87(-0.28%)
Jun 11, 2014 1749 1760 1743 1749 0 -5.78(-0.33%)
Jun 10, 2014 1747 1757 1741 1755 0 +9.70(+0.56%)
Jun 06, 2014 1748 1752 1738 1745 0 +0.60(+0.03%)
Jun 05, 2014 1740 1749 1731 1744 0 +6.45(+0.37%)
Jun 04, 2014 1740 1745 1730 1738 0 -3.53(-0.20%)
Jun 03, 2014 1741 1748 1734 1741 0 -1.94(-0.11%)
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.