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, 2014 1716 1726 1708 1719 0 +18.39(+1.08%)
Mar 28, 2014 1710 1721 1695 1701 0 -0.84(-0.05%)
Mar 27, 2014 1702 1710 1689 1702 0 +1.35(+0.08%)
Mar 26, 2014 1703 1720 1691 1701 0 +2.28(+0.13%)
Mar 25, 2014 1689 1706 1682 1698 0 +20.66(+1.23%)
Mar 24, 2014 1689 1692 1664 1678 0 -12.43(-0.74%)
Mar 21, 2014 1703 1716 1675 1690 0 +1.86(+0.11%)
Mar 20, 2014 1687 1697 1676 1688 0 -4.62(-0.27%)
Mar 19, 2014 1702 1713 1682 1693 0 -9.94(-0.58%)
Mar 18, 2014 1696 1710 1691 1703 0 +10.03(+0.59%)
Mar 17, 2014 1687 1700 1683 1693 0 +15.62(+0.93%)
Mar 14, 2014 1675 1687 1668 1677 0 -0.48(-0.03%)
Mar 13, 2014 1707 1711 1673 1678 0 -26.52(-1.56%)
Mar 12, 2014 1696 1712 1693 1704 0 -7.48(-0.44%)
Mar 11, 2014 1715 1724 1706 1712 0 -6.00(-0.35%)
Mar 10, 2014 1713 1722 1705 1718 0 +2.90(+0.17%)
Mar 07, 2014 1720 1724 1702 1715 0 -5.60(-0.33%)
Mar 06, 2014 1731 1740 1717 1720 0 -3.10(-0.18%)
Mar 05, 2014 1726 1734 1717 1723 0 -3.12(-0.18%)
Mar 04, 2014 1713 1732 1709 1727 0 +34.86(+2.06%)
Mar 03, 2014 1690 1704 1678 1692 0 -18.02(-1.05%)
Feb 28, 2014 1709 1724 1697 1710 0 +3.02(+0.18%)
Feb 27, 2014 1697 1710 1694 1707 0 +4.13(+0.24%)
Feb 26, 2014 1701 1710 1695 1703 0 +2.35(+0.14%)
Feb 25, 2014 1697 1712 1690 1700 0 -0.97(-0.06%)
Feb 24, 2014 1694 1713 1689 1701 0 +12.03(+0.71%)
Feb 21, 2014 1694 1704 1685 1689 0 -3.86(-0.23%)
Feb 20, 2014 1684 1699 1677 1693 0 +10.31(+0.61%)
Feb 19, 2014 1691 1703 1679 1683 0 -14.56(-0.86%)
Feb 18, 2014 1695 1705 1690 1697 0 +2.98(+0.18%)
Feb 14, 2014 1694 1694 1694 0 +14.14(+0.84%)
Feb 13, 2014 1666 1683 1663 1680 0 +9.54(+0.57%)
Feb 12, 2014 1670 1681 1661 1671 0 +0.74(+0.04%)
Feb 11, 2014 1648 1673 1643 1670 0 +25.95(+1.58%)
Feb 10, 2014 1635 1650 1624 1644 0 +10.78(+0.66%)
Feb 07, 2014 1611 1636 1607 1633 0 +25.14(+1.56%)
Feb 06, 2014 1598 1612 1593 1608 0 +9.89(+0.62%)
Feb 05, 2014 1597 1609 1586 1598 0 -2.09(-0.13%)
Feb 04, 2014 1600 1612 1590 1600 0 +8.08(+0.51%)
Feb 03, 2014 1622 1631 1590 1592 0 -17.96(-1.12%)
Jan 31, 2014 1608 1622 1598 1610 0 -17.50(-1.08%)
Jan 30, 2014 1621 1634 1613 1628 0 +17.26(+1.07%)
Jan 29, 2014 1614 1624 1601 1610 0 -18.79(-1.15%)
Jan 28, 2014 1627 1638 1617 1629 0 +15.11(+0.94%)
Jan 27, 2014 1628 1634 1610 1614 0 -14.67(-0.90%)
Jan 24, 2014 1661 1667 1625 1629 0 -47.68(-2.84%)
Jan 23, 2014 1682 1689 1666 1676 0 -10.53(-0.62%)
Jan 22, 2014 1686 1694 1676 1687 0 -2.38(-0.14%)
Jan 21, 2014 1693 1699 1674 1689 0 +6.46(+0.38%)
Jan 17, 2014 1683 1683 1683 0 -1.95(-0.12%)
Jan 16, 2014 1678 1691 1674 1685 0 +8.36(+0.50%)
Jan 15, 2014 1670 1684 1664 1676 0 +6.32(+0.38%)
Jan 14, 2014 1660 1674 1655 1670 0 +17.71(+1.07%)
Jan 13, 2014 1658 1670 1648 1652 0 -15.13(-0.91%)
Jan 10, 2014 1662 1673 1654 1667 0 +5.13(+0.31%)
Jan 09, 2014 1659 1670 1644 1662 0 +11.22(+0.68%)
Jan 08, 2014 1648 1657 1641 1651 0 +0.54(+0.03%)
Jan 07, 2014 1646 1661 1642 1651 0 +8.33(+0.51%)
Jan 06, 2014 1644 1654 1638 1642 0 +4.02(+0.25%)
Jan 03, 2014 1631 1646 1629 1638 0 +9.25(+0.57%)
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.