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 27, 2013 1542 1550 1534 1544 0 -0.28(-0.02%)
Sep 26, 2013 1547 1555 1536 1544 0 -0.72(-0.05%)
Sep 25, 2013 1556 1560 1543 1545 0 -9.04(-0.58%)
Sep 24, 2013 1558 1566 1548 1554 0 -6.87(-0.44%)
Sep 23, 2013 1565 1570 1553 1561 0 -5.60(-0.36%)
Sep 20, 2013 1574 1579 1565 1566 0 +0.98(+0.06%)
Sep 19, 2013 1568 1575 1557 1565 0 -4.23(-0.27%)
Sep 18, 2013 1546 1573 1540 1570 0 +22.30(+1.44%)
Sep 17, 2013 1540 1553 1540 1547 0 +4.21(+0.27%)
Sep 16, 2013 1552 1555 1536 1543 0 +5.72(+0.37%)
Sep 13, 2013 1537 1543 1529 1537 0 +1.50(+0.10%)
Sep 12, 2013 1541 1548 1532 1536 0 -8.58(-0.56%)
Sep 11, 2013 1532 1551 1530 1544 0 +14.14(+0.92%)
Sep 10, 2013 1526 1534 1521 1530 0 +11.21(+0.74%)
Sep 09, 2013 1518 1526 1509 1519 0 -2.47(-0.16%)
Sep 06, 2013 1518 1531 1505 1522 0 +7.70(+0.51%)
Sep 05, 2013 1513 1520 1507 1514 0 -1.89(-0.12%)
Sep 04, 2013 1504 1521 1501 1516 0 +10.49(+0.70%)
Sep 03, 2013 1519 1523 1497 1505 0 +5.26(+0.35%)
Aug 30, 2013 1500 1500 1500 0 -7.52(-0.50%)
Aug 29, 2013 1504 1519 1501 1508 0 -4.91(-0.32%)
Aug 28, 2013 1509 1521 1502 1512 0 -1.32(-0.09%)
Aug 27, 2013 1522 1530 1509 1514 0 -18.62(-1.22%)
Aug 26, 2013 1542 1546 1530 1532 0 -7.75(-0.50%)
Aug 23, 2013 1531 1541 1524 1540 0 +8.13(+0.53%)
Aug 22, 2013 1534 1540 1526 1532 0 +1.52(+0.10%)
Aug 21, 2013 1541 1547 1528 1530 0 -15.25(-0.99%)
Aug 20, 2013 1550 1561 1544 1546 0 +6.05(+0.39%)
Aug 19, 2013 1534 1548 1531 1540 0 +3.62(+0.24%)
Aug 16, 2013 1540 1546 1529 1536 0 -6.35(-0.41%)
Aug 15, 2013 1545 1553 1531 1542 0 -15.55(-1.00%)
Aug 14, 2013 1572 1579 1555 1558 0 -20.57(-1.30%)
Aug 13, 2013 1570 1584 1562 1579 0 +13.20(+0.84%)
Aug 12, 2013 1562 1572 1559 1565 0 -7.33(-0.47%)
Aug 09, 2013 1573 1581 1563 1573 0 -3.62(-0.23%)
Aug 08, 2013 1583 1587 1567 1576 0 +0.55(+0.03%)
Aug 07, 2013 1575 1584 1570 1576 0 -0.55(-0.03%)
Aug 06, 2013 1579 1585 1569 1576 0 +5.77(+0.37%)
Aug 05, 2013 1571 1579 1564 1570 0 -7.75(-0.49%)
Aug 02, 2013 1566 1582 1565 1578 0 +9.85(+0.63%)
Aug 01, 2013 1571 1578 1560 1568 0 +5.13(+0.33%)
Jul 31, 2013 1570 1586 1559 1563 0 -5.93(-0.38%)
Jul 30, 2013 1580 1589 1566 1569 0 -1.07(-0.07%)
Jul 29, 2013 1568 1582 1564 1570 0 -2.18(-0.14%)
Jul 26, 2013 1559 1575 1551 1572 0 +1.32(+0.08%)
Jul 25, 2013 1561 1577 1554 1571 0 -0.40(-0.03%)
Jul 24, 2013 1577 1580 1561 1572 0 -0.35(-0.02%)
Jul 23, 2013 1568 1578 1563 1572 0 +1.36(+0.09%)
Jul 22, 2013 1560 1574 1559 1571 0 +7.95(+0.51%)
Jul 19, 2013 1544 1567 1539 1563 0 +11.03(+0.71%)
Jul 18, 2013 1554 1563 1545 1552 0 -0.28(-0.02%)
Jul 17, 2013 1560 1566 1547 1552 0 -2.03(-0.13%)
Jul 16, 2013 1558 1566 1547 1554 0 -6.62(-0.42%)
Jul 15, 2013 1559 1567 1550 1560 0 -0.47(-0.03%)
Jul 12, 2013 1554 1562 1548 1561 0 +1.37(+0.09%)
Jul 11, 2013 1557 1564 1546 1560 0 +21.18(+1.38%)
Jul 10, 2013 1534 1544 1530 1538 0 +7.72(+0.50%)
Jul 09, 2013 1533 1537 1525 1531 0 +3.07(+0.20%)
Jul 08, 2013 1526 1535 1520 1528 0 +11.36(+0.75%)
Jul 05, 2013 1517 1523 1503 1516 0 +15.49(+1.03%)
Jul 03, 2013 1501 1501 1501 0 -3.44(-0.23%)
Jul 02, 2013 1505 1518 1496 1504 0 +38.32(+2.61%)
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.