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 (%)
Aug 31, 2009 1086 1096 1080 1089 0 -2.14(-0.20%)
Aug 28, 2009 1104 1105 1086 1092 0 -8.12(-0.74%)
Aug 27, 2009 1093 1103 1085 1100 0 +6.64(+0.61%)
Aug 26, 2009 1094 1100 1087 1093 0 -1.76(-0.16%)
Aug 25, 2009 1095 1104 1090 1095 0 +2.41(+0.22%)
Aug 24, 2009 1093 1098 1085 1092 0 +0.39(+0.04%)
Aug 21, 2009 1087 1100 1081 1092 0 +16.15(+1.50%)
Aug 20, 2009 1074 1083 1067 1076 0 +1.76(+0.16%)
Aug 19, 2009 1056 1079 1054 1074 0 +14.49(+1.37%)
Aug 18, 2009 1055 1063 1049 1060 0 +9.84(+0.94%)
Aug 17, 2009 1047 1063 1044 1050 0 -10.88(-1.03%)
Aug 14, 2009 1065 1068 1050 1061 0 -3.18(-0.30%)
Aug 13, 2009 1065 1069 1051 1064 0 -1.24(-0.12%)
Aug 12, 2009 1062 1073 1056 1065 0 +5.77(+0.54%)
Aug 11, 2009 1062 1067 1055 1059 0 -5.35(-0.50%)
Aug 10, 2009 1061 1069 1054 1065 0 +1.06(+0.10%)
Aug 07, 2009 1062 1072 1057 1064 0 +8.44(+0.80%)
Aug 06, 2009 1064 1066 1050 1055 0 -10.43(-0.98%)
Aug 05, 2009 1073 1076 1059 1066 0 -7.34(-0.68%)
Aug 04, 2009 1072 1079 1066 1073 0 -1.52(-0.14%)
Aug 03, 2009 1074 1081 1063 1074 0 +8.83(+0.83%)
Jul 31, 2009 1071 1080 1060 1066 0 -2.27(-0.21%)
Jul 30, 2009 1071 1084 1063 1068 0 +7.00(+0.66%)
Jul 29, 2009 1062 1070 1052 1061 0 -5.94(-0.56%)
Jul 28, 2009 1072 1080 1058 1067 0 -4.39(-0.41%)
Jul 27, 2009 1073 1078 1061 1071 0 +7.56(+0.71%)
Jul 25, 2009 1060 1064 1058 1064 0 -11.06(-1.03%)
Jul 24, 2009 1059 1076 1055 1075 0 +13.71(+1.29%)
Jul 23, 2009 1048 1070 1043 1061 0 +13.66(+1.30%)
Jul 22, 2009 1048 1064 1040 1047 0 -1.22(-0.12%)
Jul 21, 2009 1041 1053 1034 1048 0 +46.14(+4.60%)
Jun 26, 2009 1000 1010 987.89 1002 0 -5.23(-0.52%)
Jun 25, 2009 993.56 1013 987.78 1008 0 +11.49(+1.15%)
Jun 24, 2009 1000 1009 988.27 996.09 0 -3.79(-0.38%)
Jun 23, 2009 1002 1007 993.23 999.89 0 +5.65(+0.57%)
Jun 22, 2009 1004 1007 990.68 994.24 0 -18.21(-1.80%)
Jun 19, 2009 1016 1025 1008 1012 0 +5.86(+0.58%)
Jun 18, 2009 995.40 1016 991.68 1007 0 +12.47(+1.25%)
Jun 17, 2009 981.42 1000 979.13 994.12 0 +19.20(+1.97%)
Jun 16, 2009 980.83 989.26 972.01 974.92 0 +0.38(+0.04%)
Jun 15, 2009 996.37 997.90 969.85 974.54 0 -28.46(-2.84%)
Jun 12, 2009 996.04 1015 990.81 1003 0 +16.04(+1.63%)
Jun 11, 2009 974.22 996.17 969.64 986.96 0 +20.60(+2.13%)
Jun 10, 2009 975.73 979.86 958.89 966.37 0 -4.87(-0.50%)
Jun 09, 2009 976.89 980.75 966.35 971.23 0 -0.67(-0.07%)
Jun 08, 2009 966.47 978.97 961.98 971.90 0 -3.45(-0.35%)
Jun 05, 2009 984.02 987.70 965.67 975.35 0 -6.26(-0.64%)
Jun 04, 2009 990.25 993.76 976.15 981.61 0 -3.20(-0.32%)
Jun 03, 2009 985.73 990.45 975.85 984.81 0 -9.83(-0.99%)
Jun 02, 2009 988.25 1000 983.28 994.64 0 +1.85(+0.19%)
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.