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 (%)
Nov 30, 2009 981.48 1181 1168 1174 0 -4.35(-0.37%)
Nov 27, 2009 974.37 1184 1164 1179 0 -13.72(-1.15%)
Nov 25, 2009 1193 1193 1193 0 +12.92(+1.10%)
Nov 24, 2009 987.33 1186 1170 1180 0 +2.52(+0.21%)
Nov 23, 2009 984.34 1187 1172 1177 0 +12.76(+1.10%)
Nov 20, 2009 961.23 1167 1152 1164 0 +3.62(+0.31%)
Nov 19, 2009 968.45 1164 1149 1161 0 -6.38(-0.55%)
Nov 18, 2009 1165 1170 1157 1167 0 +3.62(+0.31%)
Nov 17, 2009 969.12 1166 1156 1163 0 -4.75(-0.41%)
Nov 16, 2009 966.51 1172 1157 1168 0 +15.30(+1.33%)
Nov 13, 2009 958.67 1158 1146 1153 0 +3.14(+0.27%)
Nov 12, 2009 1078 1159 1145 1150 0 -0.21(-0.02%)
Nov 11, 2009 1079 1157 1145 1150 0 -0.14(-0.01%)
Nov 10, 2009 1067 1154 1140 1150 0 +3.95(+0.34%)
Nov 09, 2009 1063 1147 1135 1146 0 +22.45(+2.00%)
Nov 06, 2009 1037 1125 1112 1124 0 +2.49(+0.22%)
Nov 05, 2009 1041 1129 1116 1121 0 -1.03(-0.09%)
Nov 04, 2009 1043 1132 1115 1122 0 +6.74(+0.60%)
Nov 03, 2009 1042 1123 1106 1116 0 -7.18(-0.64%)
Nov 02, 2009 1046 1132 1114 1123 0 +0.04(+0.00%)
Oct 30, 2009 1061 1141 1118 1123 0 -15.86(-1.39%)
Oct 29, 2009 1060 1143 1124 1139 0 +6.54(+0.58%)
Oct 28, 2009 1066 1147 1130 1132 0 -8.23(-0.72%)
Oct 27, 2009 1068 1149 1135 1140 0 +10.40(+0.92%)
Oct 26, 2009 1067 1152 1125 1130 0 -10.20(-0.89%)
Oct 23, 2009 1065 1142 1135 1140 0 -13.71(-1.19%)
Oct 22, 2009 1070 1156 1134 1154 0 +7.78(+0.68%)
Oct 21, 2009 1086 1167 1144 1146 0 -11.94(-1.03%)
Oct 20, 2009 1158 1163 1154 1158 0 -6.47(-0.56%)
Oct 19, 2009 1077 1170 1149 1164 0 +17.80(+1.55%)
Oct 16, 2009 1072 1153 1141 1147 0 -9.93(-0.86%)
Oct 15, 2009 1145 1159 1143 1156 0 +14.60(+1.28%)
Oct 14, 2009 1136 1149 1125 1142 0 +18.17(+1.62%)
Oct 13, 2009 1127 1133 1118 1124 0 -11.67(-1.03%)
Oct 12, 2009 1135 1141 1128 1135 0 +9.92(+0.88%)
Oct 09, 2009 1118 1128 1115 1125 0 +5.21(+0.47%)
Oct 08, 2009 1123 1128 1115 1120 0 +6.95(+0.62%)
Oct 07, 2009 1112 1121 1106 1113 0 -1.53(-0.14%)
Oct 06, 2009 1109 1121 1103 1115 0 +11.33(+1.03%)
Oct 05, 2009 1096 1107 1091 1103 0 +6.66(+0.61%)
Oct 02, 2009 1091 1105 1086 1097 0 +1.95(+0.18%)
Oct 01, 2009 1111 1112 1094 1095 0 -18.55(-1.67%)
Sep 30, 2009 1117 1121 1102 1113 0 -0.49(-0.04%)
Sep 29, 2009 1115 1123 1106 1114 0 -3.14(-0.28%)
Sep 28, 2009 1103 1120 1100 1117 0 +19.37(+1.76%)
Sep 25, 2009 1094 1107 1092 1098 0 +2.19(+0.20%)
Sep 24, 2009 1101 1106 1089 1096 0 -5.50(-0.50%)
Sep 23, 2009 1115 1118 1100 1101 0 -8.55(-0.77%)
Sep 22, 2009 1115 1118 1104 1110 0 +5.93(+0.54%)
Sep 21, 2009 1097 1108 1095 1104 0 +4.75(+0.43%)
Sep 18, 2009 1105 1111 1095 1099 0 +2.51(+0.23%)
Sep 17, 2009 1097 1106 1090 1096 0 +3.87(+0.35%)
Sep 16, 2009 1097 1102 1087 1092 0 +0.45(+0.04%)
Sep 15, 2009 1096 1099 1084 1092 0 -6.39(-0.58%)
Sep 14, 2009 1093 1103 1090 1098 0 +5.40(+0.49%)
Sep 11, 2009 1097 1102 1089 1093 0 +0.53(+0.05%)
Sep 10, 2009 1088 1097 1080 1092 0 +5.22(+0.48%)
Sep 09, 2009 1082 1092 1078 1087 0 +5.41(+0.50%)
Sep 08, 2009 1084 1087 1072 1082 0 +4.60(+0.43%)
Sep 04, 2009 1077 1077 1077 0 +11.79(+1.11%)
Sep 03, 2009 1070 1073 1058 1065 0 -7.55(-0.70%)
Sep 02, 2009 1071 1080 1065 1073 0 -2.48(-0.23%)
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.