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 (%)
Sep 30, 2008 1139 1157 1121 1148 0 +28.89(+2.58%)
Sep 29, 2008 1155 1172 1108 1119 0 -58.83(-4.99%)
Sep 26, 2008 1168 1186 1162 1178 0 +2.55(+0.22%)
Sep 25, 2008 1164 1187 1160 1176 0 +20.53(+1.78%)
Sep 24, 2008 1156 1166 1140 1155 0 -0.10(-0.01%)
Sep 23, 2008 1162 1176 1147 1155 0 +4.13(+0.36%)
Sep 22, 2008 1168 1180 1148 1151 0 -20.03(-1.71%)
Sep 19, 2008 1178 1194 1138 1171 0 +9.24(+0.80%)
Sep 18, 2008 1147 1170 1127 1162 0 +25.46(+2.24%)
Sep 17, 2008 1153 1172 1132 1136 0 -25.71(-2.21%)
Sep 16, 2008 1154 1171 1140 1162 0 -6.12(-0.52%)
Sep 15, 2008 1167 1190 1161 1168 0 -23.75(-1.99%)
Sep 12, 2008 1180 1200 1171 1192 0 +5.35(+0.45%)
Sep 11, 2008 1171 1190 1165 1187 0 +2.74(+0.23%)
Sep 10, 2008 1193 1203 1178 1184 0 +5.91(+0.50%)
Sep 09, 2008 1197 1209 1177 1178 0 -15.89(-1.33%)
Sep 08, 2008 1187 1203 1171 1194 0 +13.41(+1.14%)
Sep 05, 2008 1179 1189 1167 1180 0 -0.15(-0.01%)
Sep 04, 2008 1203 1209 1178 1181 0 -30.77(-2.54%)
Sep 03, 2008 1211 1220 1200 1211 0 -6.10(-0.50%)
Sep 02, 2008 1221 1236 1207 1217 0 +2.02(+0.17%)
Sep 01, 2008 1227 1232 1213 1215 0 +0.00(+0.00%)
Aug 29, 2008 1227 1232 1213 1215 0 -13.53(-1.10%)
Aug 28, 2008 1222 1233 1217 1229 0 +13.66(+1.12%)
Aug 27, 2008 1210 1221 1201 1215 0 +3.68(+0.30%)
Aug 26, 2008 1210 1222 1202 1212 0 -0.48(-0.04%)
Aug 25, 2008 1222 1228 1206 1212 0 -13.08(-1.07%)
Aug 22, 2008 1216 1230 1211 1225 0 +9.82(+0.81%)
Aug 21, 2008 1210 1220 1201 1215 0 +1.50(+0.12%)
Aug 20, 2008 1220 1226 1206 1214 0 -11.07(-0.90%)
Aug 19, 2008 1224 1235 1216 1225 0 -6.62(-0.54%)
Aug 18, 2008 1246 1248 1226 1232 0 -11.90(-0.96%)
Aug 15, 2008 1235 1250 1233 1243 0 +6.46(+0.52%)
Aug 14, 2008 1231 1249 1224 1237 0 +2.17(+0.18%)
Aug 13, 2008 1240 1248 1229 1235 0 -6.66(-0.54%)
Aug 12, 2008 1242 1251 1234 1241 0 -6.95(-0.56%)
Aug 11, 2008 1248 1257 1239 1248 0 -0.97(-0.08%)
Aug 08, 2008 1227 1253 1223 1249 0 +20.93(+1.70%)
Aug 07, 2008 1235 1247 1221 1228 0 -13.55(-1.09%)
Aug 06, 2008 1234 1251 1227 1242 0 -4.42(-0.35%)
Aug 05, 2008 1227 1249 1222 1246 0 +25.93(+2.12%)
Aug 04, 2008 1207 1229 1203 1220 0 +21.89(+1.83%)
Aug 01, 2008 1202 1213 1188 1199 0 -4.38(-0.36%)
Jul 31, 2008 1205 1223 1195 1203 0 -1.68(-0.14%)
Jul 30, 2008 1207 1221 1189 1205 0 -0.47(-0.04%)
Jul 29, 2008 1204 1216 1192 1205 0 +7.32(+0.61%)
Jul 28, 2008 1214 1218 1196 1198 0 -20.02(-1.64%)
Jul 25, 2008 1220 1228 1209 1218 0 +3.27(+0.27%)
Jul 24, 2008 1216 1231 1202 1215 0 +1.39(+0.11%)
Jul 23, 2008 1214 1225 1201 1213 0 +4.14(+0.34%)
Jul 22, 2008 1199 1226 1189 1209 0 +1.39(+0.12%)
Jul 21, 2008 1225 1235 1197 1208 0 -14.44(-1.18%)
Jul 18, 2008 1225 1233 1212 1222 0 +3.03(+0.25%)
Jul 17, 2008 1217 1227 1199 1219 0 +4.88(+0.40%)
Jul 16, 2008 1210 1228 1198 1214 0 +3.72(+0.31%)
Jul 15, 2008 1204 1222 1194 1210 0 +11.76(+0.98%)
Jul 14, 2008 1209 1216 1195 1199 0 -5.29(-0.44%)
Jul 11, 2008 1209 1216 1191 1204 0 -19.79(-1.62%)
Jul 10, 2008 1224 1235 1208 1224 0 +4.67(+0.38%)
Jul 09, 2008 1226 1243 1214 1219 0 -1.28(-0.10%)
Jul 08, 2008 1194 1224 1189 1220 0 +40.82(+3.46%)
Jul 07, 2008 1187 1199 1170 1180 0 -12.72(-1.07%)
Jul 04, 2008 1192 1201 1180 1192 0 +0.00(+0.00%)
Jul 03, 2008 1192 1201 1180 1192 0 +18.69(+1.59%)
Jul 02, 2008 1185 1191 1171 1174 0 +7.68(+0.66%)
Jul 01, 2008 1152 1173 1146 1166 0 +5.74(+0.49%)
Jun 30, 2008 1152 1169 1144 1160 0 +16.15(+1.41%)
Jun 27, 2008 1145 1159 1135 1144 0 +0.07(+0.01%)
Jun 26, 2008 1166 1172 1142 1144 0 -18.65(-1.60%)
Jun 25, 2008 1156 1172 1150 1163 0 +7.57(+0.66%)
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.