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 (%)
Oct 31, 2016 1609 1616 1595 1604 0 -2.22(-0.14%)
Oct 28, 2016 1624 1627 1598 1607 0 -9.35(-0.58%)
Oct 27, 2016 1623 1636 1605 1616 0 +11.72(+0.73%)
Oct 26, 2016 1599 1615 1592 1604 0 -5.72(-0.36%)
Oct 25, 2016 1607 1618 1597 1610 0 -9.31(-0.57%)
Oct 24, 2016 1626 1632 1614 1619 0 -5.69(-0.35%)
Oct 21, 2016 1628 1634 1619 1625 0 -14.69(-0.90%)
Oct 20, 2016 1633 1648 1631 1640 0 +6.53(+0.40%)
Oct 19, 2016 1642 1648 1631 1633 0 -11.87(-0.72%)
Oct 18, 2016 1651 1662 1637 1645 0 -0.43(-0.03%)
Oct 17, 2016 1646 1654 1638 1646 0 -5.00(-0.30%)
Oct 14, 2016 1662 1669 1650 1651 0 -11.16(-0.67%)
Oct 13, 2016 1643 1671 1639 1662 0 -0.29(-0.02%)
Oct 12, 2016 1662 1673 1653 1662 0 -3.87(-0.23%)
Oct 11, 2016 1684 1692 1659 1666 0 -29.42(-1.74%)
Oct 10, 2016 1692 1705 1687 1695 0 -9.03(-0.53%)
Oct 07, 2016 1704 1706 1697 1704 0 +2.72(+0.16%)
Oct 06, 2016 1700 1706 1691 1702 0 -7.74(-0.45%)
Oct 05, 2016 1707 1714 1701 1709 0 +5.55(+0.33%)
Oct 04, 2016 1707 1717 1695 1704 0 +2.53(+0.15%)
Sep 26, 2016 1714 1715 1697 1701 0 -21.24(-1.23%)
Sep 23, 2016 1721 1731 1716 1722 0 -5.38(-0.31%)
Sep 22, 2016 1728 1736 1721 1728 0 +8.05(+0.47%)
Sep 21, 2016 1709 1724 1698 1720 0 +11.01(+0.64%)
Sep 20, 2016 1712 1718 1703 1709 0 +8.72(+0.51%)
Sep 19, 2016 1709 1714 1697 1700 0 -1.97(-0.12%)
Sep 16, 2016 1707 1714 1695 1702 0 -8.03(-0.47%)
Sep 15, 2016 1696 1716 1688 1710 0 +11.67(+0.69%)
Sep 14, 2016 1700 1711 1692 1698 0 +2.12(+0.12%)
Sep 13, 2016 1710 1713 1689 1696 0 -25.27(-1.47%)
Sep 12, 2016 1694 1725 1690 1722 0 +24.38(+1.44%)
Sep 09, 2016 1717 1720 1697 1697 0 -31.21(-1.81%)
Sep 08, 2016 1728 1735 1722 1728 0 +1.48(+0.09%)
Sep 07, 2016 1727 1734 1721 1727 0 -0.09(-0.01%)
Sep 06, 2016 1723 1733 1718 1727 0 +7.79(+0.45%)
Sep 02, 2016 1719 1719 1719 1719 0 +11.80(+0.69%)
Sep 01, 2016 1709 1716 1699 1707 0 -7.56(-0.44%)
Aug 31, 2016 1718 1721 1707 1715 0 -6.06(-0.35%)
Aug 30, 2016 1734 1737 1718 1721 0 -11.76(-0.68%)
Aug 29, 2016 1726 1737 1721 1733 0 +9.25(+0.54%)
Aug 26, 2016 1723 1740 1714 1724 0 +2.13(+0.12%)
Aug 25, 2016 1726 1738 1710 1721 0 -6.26(-0.36%)
Aug 24, 2016 1749 1754 1724 1728 0 -18.59(-1.06%)
Aug 23, 2016 1749 1756 1740 1746 0 +4.54(+0.26%)
Aug 22, 2016 1741 1754 1735 1742 0 -4.80(-0.27%)
Aug 19, 2016 1745 1750 1735 1746 0 -8.40(-0.48%)
Aug 18, 2016 1754 1763 1745 1755 0 -1.33(-0.08%)
Aug 17, 2016 1754 1762 1741 1756 0 +4.12(+0.24%)
Aug 16, 2016 1764 1771 1750 1752 0 -15.49(-0.88%)
Aug 15, 2016 1771 1778 1764 1768 0 -2.43(-0.14%)
Aug 12, 2016 1775 1779 1764 1770 0 -8.99(-0.51%)
Aug 11, 2016 1774 1783 1770 1779 0 +7.96(+0.45%)
Aug 10, 2016 1778 1781 1764 1771 0 -9.99(-0.56%)
Aug 09, 2016 1777 1789 1771 1781 0 +5.61(+0.32%)
Aug 08, 2016 1786 1791 1767 1775 0 -19.02(-1.06%)
Aug 05, 2016 1790 1803 1781 1794 0 -23.86(-1.31%)
Aug 04, 2016 1821 1828 1812 1818 0 -0.82(-0.05%)
Aug 03, 2016 1826 1833 1809 1819 0 -20.88(-1.13%)
Aug 02, 2016 1851 1855 1830 1840 0 -15.37(-0.83%)
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.