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, 2011 1158 1176 1152 1157 0 -14.44(-1.23%)
Sep 29, 2011 1174 1183 1155 1171 0 +15.95(+1.38%)
Sep 28, 2011 1169 1178 1153 1155 0 -7.68(-0.66%)
Sep 27, 2011 1164 1177 1153 1163 0 +15.41(+1.34%)
Sep 26, 2011 1139 1151 1129 1148 0 +17.83(+1.58%)
Sep 23, 2011 1120 1136 1114 1130 0 +1.20(+0.11%)
Sep 22, 2011 1126 1137 1115 1129 0 -21.77(-1.89%)
Sep 21, 2011 1169 1178 1150 1150 0 -23.08(-1.97%)
Sep 20, 2011 1169 1184 1160 1173 0 +10.31(+0.89%)
Sep 19, 2011 1151 1168 1147 1163 0 -8.92(-0.76%)
Sep 16, 2011 1174 1181 1161 1172 0 +1.08(+0.09%)
Sep 15, 2011 1172 1176 1161 1171 0 +10.50(+0.90%)
Sep 14, 2011 1155 1171 1139 1160 0 +9.06(+0.79%)
Sep 13, 2011 1149 1157 1140 1151 0 +3.99(+0.35%)
Sep 12, 2011 1131 1149 1125 1147 0 -5.79(-0.50%)
Sep 09, 2011 1169 1172 1147 1153 0 -26.46(-2.24%)
Sep 08, 2011 1182 1198 1176 1180 0 -15.74(-1.32%)
Sep 07, 2011 1186 1196 1180 1195 0 +21.74(+1.85%)
Sep 06, 2011 1150 1176 1142 1174 0 -2.17(-0.18%)
Sep 02, 2011 1176 1176 1176 0 -28.09(-2.33%)
Sep 01, 2011 1210 1222 1201 1204 0 -6.88(-0.57%)
Aug 31, 2011 1206 1218 1199 1211 0 +14.16(+1.18%)
Aug 30, 2011 1189 1202 1179 1197 0 -3.17(-0.26%)
Aug 29, 2011 1186 1203 1183 1200 0 +26.46(+2.26%)
Aug 26, 2011 1157 1180 1141 1173 0 +4.61(+0.39%)
Aug 25, 2011 1185 1189 1163 1169 0 -27.60(-2.31%)
Aug 24, 2011 1188 1201 1182 1196 0 +7.61(+0.64%)
Aug 23, 2011 1166 1190 1161 1189 0 +36.61(+3.18%)
Aug 22, 2011 1173 1178 1148 1152 0 +11.43(+1.00%)
Aug 19, 2011 1135 1159 1134 1141 0 -6.72(-0.59%)
Aug 18, 2011 1158 1164 1136 1147 0 -33.49(-2.84%)
Aug 17, 2011 1180 1191 1171 1181 0 +12.24(+1.05%)
Aug 16, 2011 1164 1179 1157 1169 0 -1.74(-0.15%)
Aug 15, 2011 1163 1174 1156 1170 0 +21.09(+1.83%)
Aug 12, 2011 1152 1161 1136 1149 0 +11.38(+1.00%)
Aug 11, 2011 1086 1149 1083 1138 0 +46.03(+4.22%)
Aug 10, 2011 1129 1137 1089 1092 0 -47.57(-4.17%)
Aug 09, 2011 1130 1142 1085 1140 0 +38.09(+3.46%)
Aug 08, 2011 1130 1148 1099 1101 0 -55.57(-4.80%)
Aug 05, 2011 1157 1171 1127 1157 0 +9.04(+0.79%)
Aug 04, 2011 1177 1184 1147 1148 0 -46.65(-3.91%)
Aug 03, 2011 1194 1199 1174 1195 0 +1.33(+0.11%)
Aug 02, 2011 1212 1219 1192 1193 0 -28.37(-2.32%)
Aug 01, 2011 1242 1244 1208 1222 0 -9.40(-0.76%)
Jul 29, 2011 1231 1245 1223 1231 0 -7.62(-0.62%)
Jul 28, 2011 1235 1250 1232 1239 0 +4.35(+0.35%)
Jul 27, 2011 1251 1255 1232 1234 0 -20.38(-1.62%)
Jul 26, 2011 1260 1265 1251 1255 0 -0.88(-0.07%)
Jul 25, 2011 1257 1264 1253 1256 0 -2.13(-0.17%)
Jul 22, 2011 1260 1262 1254 1258 0 -6.86(-0.54%)
Jul 21, 2011 1259 1271 1255 1265 0 +13.99(+1.12%)
Jul 20, 2011 1248 1260 1241 1251 0 +0.33(+0.03%)
Jul 19, 2011 1246 1257 1240 1250 0 +9.24(+0.74%)
Jul 18, 2011 1243 1247 1232 1241 0 -13.02(-1.04%)
Jul 15, 2011 1255 1261 1246 1254 0 +1.68(+0.13%)
Jul 14, 2011 1253 1261 1246 1252 0 -2.02(-0.16%)
Jul 13, 2011 1250 1265 1247 1254 0 +4.83(+0.39%)
Jul 12, 2011 1243 1260 1243 1250 0 -1.67(-0.13%)
Jul 11, 2011 1250 1259 1245 1251 0 -15.57(-1.23%)
Jul 08, 2011 1266 1274 1260 1267 0 -0.77(-0.06%)
Jul 07, 2011 1274 1278 1261 1268 0 -2.33(-0.18%)
Jul 06, 2011 1267 1274 1264 1270 0 +0.72(+0.06%)
Jul 05, 2011 1265 1273 1263 1269 0 +3.17(+0.25%)
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.