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 28, 2014 1807 1825 1804 1811 0 +11.20(+0.62%)
Nov 26, 2014 1800 1800 1800 1800 0 +13.79(+0.77%)
Nov 25, 2014 1784 1794 1779 1786 0 +1.61(+0.09%)
Nov 24, 2014 1791 1798 1777 1785 0 -6.61(-0.37%)
Nov 21, 2014 1799 1802 1783 1791 0 +1.92(+0.11%)
Nov 20, 2014 1789 1797 1780 1789 0 -11.20(-0.62%)
Nov 19, 2014 1800 1807 1790 1801 0 -1.01(-0.06%)
Nov 18, 2014 1790 1806 1785 1802 0 +16.86(+0.94%)
Nov 17, 2014 1774 1790 1770 1785 0 +5.54(+0.31%)
Nov 14, 2014 1782 1789 1772 1779 0 -9.70(-0.54%)
Nov 13, 2014 1788 1798 1780 1789 0 +6.65(+0.37%)
Nov 12, 2014 1780 1789 1774 1782 0 -4.26(-0.24%)
Nov 11, 2014 1782 1793 1775 1786 0 +8.96(+0.50%)
Nov 10, 2014 1766 1781 1756 1778 0 +16.28(+0.92%)
Nov 07, 2014 1766 1769 1751 1761 0 -6.77(-0.38%)
Nov 06, 2014 1767 1778 1760 1768 0 -1.28(-0.07%)
Nov 05, 2014 1778 1781 1761 1769 0 +0.22(+0.01%)
Nov 04, 2014 1765 1774 1753 1769 0 +8.25(+0.47%)
Nov 03, 2014 1760 1768 1748 1761 0 -5.99(-0.34%)
Oct 31, 2014 1768 1778 1756 1767 0 +7.76(+0.44%)
Oct 30, 2014 1730 1763 1724 1759 0 +23.47(+1.35%)
Oct 28, 2014 1737 1745 1719 1736 0 -6.37(-0.37%)
Oct 27, 2014 1738 1752 1733 1742 0 -2.01(-0.12%)
Oct 24, 2014 1731 1749 1725 1744 0 +19.23(+1.11%)
Oct 23, 2014 1719 1735 1714 1725 0 +26.02(+1.53%)
Oct 21, 2014 1680 1703 1675 1699 0 +20.98(+1.25%)
Oct 20, 2014 1663 1679 1657 1678 0 +9.55(+0.57%)
Oct 17, 2014 1657 1676 1650 1668 0 +26.71(+1.63%)
Oct 16, 2014 1632 1658 1625 1641 0 -20.16(-1.21%)
Oct 15, 2014 1653 1670 1622 1662 0 -9.22(-0.55%)
Oct 14, 2014 1691 1702 1661 1671 0 -10.18(-0.61%)
Oct 13, 2014 1710 1715 1679 1681 0 -20.09(-1.18%)
Oct 10, 2014 1707 1722 1696 1701 0 -7.92(-0.46%)
Oct 09, 2014 1737 1743 1706 1709 0 -36.63(-2.10%)
Oct 08, 2014 1713 1747 1705 1746 0 +27.47(+1.60%)
Oct 07, 2014 1739 1741 1717 1718 0 -37.37(-2.13%)
Oct 06, 2014 1761 1767 1745 1756 0 +1.90(+0.11%)
Oct 03, 2014 1743 1757 1739 1754 0 +8.60(+0.49%)
Oct 02, 2014 1755 1760 1734 1745 0 -10.32(-0.59%)
Oct 01, 2014 1776 1778 1749 1755 0 -21.30(-1.20%)
Sep 30, 2014 1781 1792 1774 1777 0 -1.54(-0.09%)
Sep 29, 2014 1771 1783 1767 1778 0 -1.84(-0.10%)
Sep 26, 2014 1786 1790 1770 1780 0 -0.58(-0.03%)
Sep 25, 2014 1799 1800 1778 1781 0 -26.66(-1.48%)
Sep 19, 2014 1812 1820 1803 1807 0 -1.52(-0.08%)
Sep 18, 2014 1801 1814 1796 1809 0 +12.87(+0.72%)
Sep 17, 2014 1793 1806 1788 1796 0 +5.49(+0.31%)
Sep 16, 2014 1776 1794 1769 1790 0 +11.36(+0.64%)
Sep 15, 2014 1773 1784 1768 1779 0 +5.01(+0.28%)
Sep 12, 2014 1775 1781 1765 1774 0 -2.72(-0.15%)
Sep 11, 2014 1773 1781 1765 1777 0 -2.68(-0.15%)
Sep 10, 2014 1769 1784 1764 1779 0 +13.18(+0.75%)
Sep 09, 2014 1771 1776 1758 1766 0 -3.08(-0.17%)
Sep 08, 2014 1769 1777 1761 1769 0 -9.87(-0.55%)
Sep 05, 2014 1765 1780 1760 1779 0 +6.51(+0.37%)
Sep 04, 2014 1777 1781 1768 1773 0 -5.95(-0.33%)
Sep 03, 2014 1770 1785 1772 1779 0 +11.44(+0.65%)
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.