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, 2010 933.90 942.87 926.58 930.09 0 -228.87(-19.75%)
Sep 29, 2010 937.42 1163 1154 1159 0 -3.85(-0.33%)
Sep 28, 2010 935.85 1166 1152 1163 0 +5.96(+0.52%)
Sep 27, 2010 939.28 1163 1153 1157 0 -4.91(-0.42%)
Sep 24, 2010 935.29 1165 1154 1162 0 +14.65(+1.28%)
Sep 23, 2010 924.85 1156 1143 1147 0 -6.37(-0.55%)
Sep 22, 2010 932.23 1161 1150 1153 0 -1.60(-0.14%)
Sep 21, 2010 932.67 1159 1149 1155 0 -1.20(-0.10%)
Sep 20, 2010 926.29 1158 1146 1156 0 +11.21(+0.98%)
Sep 17, 2010 923.12 1151 1141 1145 0 -0.05(-0.00%)
Sep 15, 2010 915.68 1148 1135 1145 0 +5.11(+0.45%)
Sep 14, 2010 912.57 1145 1131 1140 0 +7.72(+0.68%)
Sep 13, 2010 911.00 1136 1127 1132 0 +3.31(+0.29%)
Sep 10, 2010 902.89 1130 1122 1129 0 +6.48(+0.58%)
Sep 09, 2010 897.88 1126 1117 1122 0 +9.60(+0.86%)
Sep 08, 2010 888.53 1119 1108 1113 0 +5.84(+0.53%)
Sep 07, 2010 885.35 1111 1103 1107 0 -15.58(-1.39%)
Sep 06, 2010 892.16 1124 1111 1123 0 +11.02(+0.99%)
Sep 03, 2010 887.63 1114 1105 1112 0 +6.02(+0.54%)
Sep 02, 2010 881.48 1108 1101 1106 0 +2.41(+0.22%)
Sep 01, 2010 876.19 1107 1095 1103 0 +19.74(+1.82%)
Aug 31, 2010 861.04 1089 1079 1083 0 -1.05(-0.10%)
Aug 30, 2010 868.56 1094 1083 1084 0 -2.94(-0.27%)
Aug 27, 2010 867.59 1093 1077 1087 0 +5.03(+0.46%)
Aug 26, 2010 861.69 1089 1079 1082 0 -1.33(-0.12%)
Aug 25, 2010 856.11 1087 1074 1084 0 +4.86(+0.45%)
Aug 24, 2010 859.01 1086 1075 1079 0 -12.57(-1.15%)
Aug 23, 2010 871.60 1100 1089 1091 0 +3.73(+0.34%)
Aug 20, 2010 863.42 1090 1082 1088 0 -0.93(-0.09%)
Aug 19, 2010 875.66 1099 1083 1089 0 -9.84(-0.90%)
Aug 18, 2010 880.30 1106 1095 1098 0 -1.16(-0.11%)
Aug 17, 2010 876.54 1104 1093 1100 0 +7.24(+0.66%)
Aug 16, 2010 867.61 1096 1085 1092 0 +1.10(+0.10%)
Aug 13, 2010 869.43 1097 1088 1091 0 -2.45(-0.22%)
Aug 12, 2010 866.29 1097 1086 1094 0 +3.91(+0.36%)
Aug 11, 2010 877.67 1101 1088 1090 0 -19.26(-1.74%)
Aug 10, 2010 882.66 1116 1100 1109 0 +1.81(+0.16%)
Aug 09, 2010 882.40 1109 1101 1107 0 +5.07(+0.46%)
Aug 06, 2010 879.44 1104 1092 1102 0 +3.10(+0.28%)
Aug 05, 2010 874.21 1102 1093 1099 0 +0.22(+0.02%)
Aug 04, 2010 872.04 1102 1090 1099 0 +2.12(+0.19%)
Aug 03, 2010 867.28 1102 1088 1097 0 +12.34(+1.14%)
Aug 02, 2010 853.97 1086 1075 1084 0 +18.71(+1.76%)
Jul 30, 2010 843.24 1071 1057 1066 0 -1.40(-0.13%)
Jul 29, 2010 852.24 1080 1064 1067 0 -2.48(-0.23%)
Jul 28, 2010 847.55 1079 1064 1070 0 -3.03(-0.28%)
Jul 27, 2010 848.64 1076 1063 1073 0 +0.12(+0.01%)
Jul 26, 2010 837.65 1076 1058 1073 0 +10.35(+0.97%)
Jul 23, 2010 841.48 1069 1052 1062 0 -6.42(-0.60%)
Jul 22, 2010 844.31 1076 1062 1069 0 +10.69(+1.01%)
Jul 21, 2010 843.81 1072 1047 1058 0 -10.52(-0.98%)
Jul 20, 2010 840.33 1071 1057 1068 0 -3.90(-0.36%)
Jul 19, 2010 851.13 1079 1069 1072 0 +3.12(+0.29%)
Jul 16, 2010 846.52 1086 1067 1069 0 -17.55(-1.61%)
Jul 15, 2010 865.78 1092 1079 1087 0 +4.23(+0.39%)
Jul 14, 2010 855.14 1090 1069 1083 0 +4.89(+0.45%)
Jul 13, 2010 854.57 1085 1074 1078 0 +6.55(+0.61%)
Jul 12, 2010 846.79 1075 1065 1071 0 -0.97(-0.09%)
Jul 09, 2010 849.29 1075 1064 1072 0 -2.72(-0.25%)
Jul 08, 2010 846.92 1078 1064 1075 0 +8.36(+0.78%)
Jul 07, 2010 828.19 1067 1048 1066 0 +15.61(+1.49%)
Jul 06, 2010 826.71 1057 1043 1051 0 +7.09(+0.68%)
Jul 02, 2010 821.14 1051 1039 1044 0 -4.14(-0.40%)
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.