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 (%)
Mar 31, 2010 1148 1155 1144 1151 0 +2.99(+0.26%)
Mar 30, 2010 1151 1153 1143 1148 0 +4.38(+0.38%)
Mar 29, 2010 1140 1146 1138 1144 0 +4.76(+0.42%)
Mar 26, 2010 901.10 1146 1136 1139 0 -6.84(-0.60%)
Mar 25, 2010 911.85 1157 1145 1146 0 -3.59(-0.31%)
Mar 24, 2010 909.58 1155 1147 1149 0 -6.89(-0.60%)
Mar 23, 2010 908.17 1157 1146 1156 0 +9.09(+0.79%)
Mar 22, 2010 899.63 1154 1140 1147 0 -3.64(-0.32%)
Mar 19, 2010 937.23 1159 1145 1151 0 -7.31(-0.63%)
Mar 18, 2010 1156 1162 1150 1158 0 +4.40(+0.38%)
Mar 17, 2010 936.42 1157 1150 1154 0 -1.55(-0.13%)
Mar 16, 2010 934.54 1160 1148 1155 0 +3.27(+0.28%)
Mar 15, 2010 928.24 1152 1146 1152 0 +4.28(+0.37%)
Mar 12, 2010 932.21 1152 1142 1148 0 -3.79(-0.33%)
Mar 11, 2010 927.23 1153 1142 1152 0 +2.51(+0.22%)
Mar 10, 2010 927.93 1154 1144 1149 0 +0.89(+0.08%)
Mar 09, 2010 927.93 1151 1143 1148 0 +0.77(+0.07%)
Mar 08, 2010 1150 1152 1143 1147 0 -1.98(-0.17%)
Mar 05, 2010 922.07 1151 1138 1149 0 +10.25(+0.90%)
Mar 04, 2010 921.27 1144 1135 1139 0 -1.60(-0.14%)
Mar 03, 2010 924.66 1149 1136 1141 0 -2.06(-0.18%)
Mar 02, 2010 924.99 1148 1137 1143 0 -0.62(-0.05%)
Mar 01, 2010 923.10 1147 1138 1143 0 +3.78(+0.33%)
Feb 26, 2010 920.83 1146 1134 1140 0 +1.93(+0.17%)
Feb 25, 2010 912.17 1139 1125 1138 0 -3.68(-0.32%)
Feb 24, 2010 923.44 1148 1135 1141 0 +4.66(+0.41%)
Feb 23, 2010 924.87 1146 1134 1137 0 -7.00(-0.61%)
Feb 22, 2010 930.99 1152 1139 1144 0 -7.04(-0.61%)
Feb 19, 2010 929.76 1156 1142 1151 0 -0.49(-0.04%)
Feb 18, 2010 930.31 1155 1146 1151 0 +2.20(+0.19%)
Feb 17, 2010 932.59 1155 1144 1149 0 +2.51(+0.22%)
Feb 16, 2010 923.64 1151 1135 1146 0 +7.96(+0.70%)
Feb 12, 2010 1139 1139 1139 0 -0.72(-0.06%)
Feb 11, 2010 915.09 1143 1127 1139 0 +7.48(+0.66%)
Feb 10, 2010 917.24 1139 1125 1132 0 -8.05(-0.71%)
Feb 09, 2010 917.84 1149 1131 1140 0 +7.51(+0.66%)
Feb 08, 2010 915.65 1142 1129 1132 0 -2.09(-0.18%)
Feb 05, 2010 915.89 1142 1120 1134 0 -16.30(-1.42%)
Feb 04, 2010 985.18 1169 1149 1151 0 -18.85(-1.61%)
Feb 03, 2010 992.35 1177 1164 1170 0 -11.23(-0.95%)
Feb 02, 2010 988.41 1185 1165 1181 0 +15.98(+1.37%)
Feb 01, 2010 985.21 1172 1160 1165 0 +2.90(+0.25%)
Jan 29, 2010 990.42 1178 1159 1162 0 -7.16(-0.61%)
Jan 28, 2010 1180 1185 1164 1169 0 -15.71(-1.33%)
Jan 27, 2010 998.78 1189 1174 1185 0 +1.16(+0.10%)
Jan 26, 2010 999.66 1188 1175 1184 0 +3.07(+0.26%)
Jan 25, 2010 1007 1191 1178 1181 0 -1.77(-0.15%)
Jan 22, 2010 1013 1205 1180 1182 0 -10.13(-0.85%)
Jan 21, 2010 1215 1219 1188 1192 0 -19.87(-1.64%)
Jan 20, 2010 1023 1224 1203 1212 0 -5.80(-0.48%)
Jan 19, 2010 1008 1223 1201 1218 0 +20.15(+1.68%)
Jan 15, 2010 1198 1198 1198 0 -8.10(-0.67%)
Jan 14, 2010 1008 1209 1198 1206 0 +8.43(+0.70%)
Jan 13, 2010 1191 1201 1188 1198 0 +9.33(+0.79%)
Jan 12, 2010 991.67 1194 1181 1188 0 -3.01(-0.25%)
Jan 11, 2010 997.26 1196 1185 1191 0 +10.15(+0.86%)
Jan 08, 2010 986.12 1184 1173 1181 0 +1.84(+0.16%)
Jan 07, 2010 985.78 1184 1173 1179 0 -1.97(-0.17%)
Jan 06, 2010 1180 1187 1175 1181 0 -0.80(-0.07%)
Jan 05, 2010 1190 1192 1177 1182 0 -13.48(-1.13%)
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.