Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drug Manufacturers - Other Sector (CIX: MSECTOR511 )

2,266.17 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, 2015 2137 2150 2105 2123 0 -12.82(-0.60%)
Nov 27, 2015 2133 2146 2123 2136 0 +11.50(+0.54%)
Nov 26, 2015 2125 2125 2125 2125 0 +0.00(+0.00%)
Nov 25, 2015 2106 2138 2104 2125 0 +13.57(+0.64%)
Nov 24, 2015 2086 2122 2067 2111 0 +6.01(+0.29%)
Nov 23, 2015 2105 2124 2101 2105 0 -10.85(-0.51%)
Nov 20, 2015 2121 2136 2106 2116 0 -0.16(-0.01%)
Nov 19, 2015 2128 2139 2097 2116 0 -2.30(-0.11%)
Nov 18, 2015 2095 2125 2071 2118 0 +33.98(+1.63%)
Nov 17, 2015 2069 2102 2058 2084 0 +32.37(+1.58%)
Nov 16, 2015 2039 2063 2017 2052 0 +16.93(+0.83%)
Nov 13, 2015 2021 2056 2011 2035 0 -1.81(-0.09%)
Nov 12, 2015 2061 2074 2031 2037 0 -29.14(-1.41%)
Nov 11, 2015 2085 2099 2062 2066 0 -15.36(-0.74%)
Nov 10, 2015 2071 2093 2051 2081 0 +4.09(+0.20%)
Nov 09, 2015 2068 2096 2053 2077 0 -13.71(-0.66%)
Nov 06, 2015 2088 2109 2064 2091 0 -26.39(-1.25%)
Nov 05, 2015 2146 2153 2093 2117 0 +13.86(+0.66%)
Nov 04, 2015 2129 2141 2079 2104 0 -21.98(-1.03%)
Nov 03, 2015 2114 2142 2096 2126 0 +8.60(+0.41%)
Nov 02, 2015 2100 2128 2082 2117 0 +32.48(+1.56%)
Oct 30, 2015 2107 2124 2070 2084 0 -4.99(-0.24%)
Oct 29, 2015 2110 2149 2067 2089 0 -73.00(-3.38%)
Oct 28, 2015 2134 2180 2115 2162 0 +32.77(+1.54%)
Oct 27, 2015 2088 2141 2077 2130 0 +53.32(+2.57%)
Oct 26, 2015 2072 2097 2049 2076 0 -8.81(-0.42%)
Oct 23, 2015 2036 2103 2026 2085 0 +84.59(+4.23%)
Oct 22, 2015 2007 2027 1961 2001 0 -18.70(-0.93%)
Oct 21, 2015 2038 2057 1966 2019 0 -9.56(-0.47%)
Oct 20, 2015 2090 2093 2018 2029 0 -63.54(-3.04%)
Oct 19, 2015 2080 2114 2055 2092 0 +16.45(+0.79%)
Oct 16, 2015 2061 2094 2040 2076 0 +38.95(+1.91%)
Oct 15, 2015 1987 2041 1980 2037 0 +39.94(+2.00%)
Oct 14, 2015 1989 2014 1969 1997 0 +12.11(+0.61%)
Oct 13, 2015 2020 2047 1979 1985 0 -64.59(-3.15%)
Oct 12, 2015 2040 2063 2022 2050 0 +21.32(+1.05%)
Oct 09, 2015 2027 2053 2003 2028 0 -6.98(-0.34%)
Oct 08, 2015 2020 2047 1988 2035 0 +6.03(+0.30%)
Oct 07, 2015 2014 2048 1986 2029 0 +0.26(+0.01%)
Oct 06, 2015 2062 2069 1988 2029 0 -25.83(-1.26%)
Oct 05, 2015 2077 2094 2033 2055 0 -11.34(-0.55%)
Oct 02, 2015 2003 2068 1985 2066 0 +42.14(+2.08%)
Oct 01, 2015 2012 2035 1980 2024 0 +28.39(+1.42%)
Sep 30, 2015 1978 2012 1954 1996 0 +50.51(+2.60%)
Sep 29, 2015 1964 2001 1914 1945 0 -32.74(-1.66%)
Sep 28, 2015 2063 2070 1945 1978 0 -46.34(-2.29%)
Sep 25, 2015 2102 2109 1992 2024 0 -45.65(-2.21%)
Sep 24, 2015 2081 2092 2040 2070 0 -11.73(-0.56%)
Sep 23, 2015 2096 2112 2061 2082 0 -4.17(-0.20%)
Sep 22, 2015 2086 2100 2054 2086 0 -33.96(-1.60%)
Sep 21, 2015 2180 2188 2101 2120 0 -28.86(-1.34%)
Sep 18, 2015 2174 2190 2140 2149 0 -46.65(-2.13%)
Sep 17, 2015 2186 2221 2170 2195 0 +7.24(+0.33%)
Sep 16, 2015 2184 2212 2163 2188 0 +2.29(+0.10%)
Sep 15, 2015 2174 2194 2156 2186 0 +14.19(+0.65%)
Sep 14, 2015 2176 2187 2147 2171 0 -22.95(-1.05%)
Sep 11, 2015 2160 2203 2151 2194 0 +17.24(+0.79%)
Sep 10, 2015 2161 2193 2154 2177 0 +15.84(+0.73%)
Sep 09, 2015 2204 2211 2155 2161 0 -26.51(-1.21%)
Sep 08, 2015 2177 2196 2150 2188 0 +54.08(+2.53%)
Sep 04, 2015 2134 2134 2134 2134 0 -23.52(-1.09%)
Sep 03, 2015 2187 2203 2148 2157 0 -19.69(-0.90%)
Sep 02, 2015 2151 2180 2126 2177 0 +56.03(+2.64%)
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.