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, 2017 1746 1755 1740 1744 0 -6.42(-0.37%)
Mar 30, 2017 1754 1761 1745 1751 0 -4.89(-0.28%)
Mar 29, 2017 1753 1762 1748 1756 0 -1.71(-0.10%)
Mar 28, 2017 1758 1765 1749 1757 0 -2.84(-0.16%)
Mar 27, 2017 1750 1765 1749 1760 0 +11.02(+0.63%)
Mar 24, 2017 1752 1759 1743 1749 0 -3.82(-0.22%)
Mar 23, 2017 1754 1768 1748 1753 0 -2.64(-0.15%)
Mar 22, 2017 1755 1765 1744 1756 0 +2.95(+0.17%)
Mar 21, 2017 1771 1776 1750 1753 0 -12.61(-0.71%)
Mar 20, 2017 1767 1773 1763 1765 0 +1.91(+0.11%)
Mar 17, 2017 1768 1776 1759 1763 0 -6.48(-0.37%)
Mar 16, 2017 1771 1776 1759 1770 0 -2.80(-0.16%)
Mar 15, 2017 1750 1775 1747 1773 0 +20.23(+1.15%)
Mar 14, 2017 1749 1761 1746 1752 0 -1.03(-0.06%)
Mar 13, 2017 1754 1760 1744 1753 0 +0.37(+0.02%)
Mar 10, 2017 1750 1758 1744 1753 0 +4.81(+0.28%)
Mar 09, 2017 1734 1752 1731 1748 0 +17.69(+1.02%)
Mar 08, 2017 1726 1739 1721 1730 0 +3.08(+0.18%)
Mar 07, 2017 1716 1735 1710 1727 0 -13.54(-0.78%)
Mar 06, 2017 1738 1749 1730 1741 0 -7.23(-0.41%)
Mar 03, 2017 1742 1752 1736 1748 0 +10.06(+0.58%)
Mar 02, 2017 1736 1749 1730 1738 0 -2.92(-0.17%)
Mar 01, 2017 1732 1748 1726 1741 0 +5.71(+0.33%)
Feb 28, 2017 1734 1744 1728 1735 0 -1.02(-0.06%)
Feb 27, 2017 1731 1742 1728 1736 0 +0.96(+0.06%)
Feb 24, 2017 1725 1738 1718 1735 0 +8.42(+0.49%)
Feb 23, 2017 1712 1732 1706 1727 0 +21.18(+1.24%)
Feb 22, 2017 1700 1713 1696 1706 0 -2.13(-0.12%)
Feb 21, 2017 1696 1719 1691 1708 0 +2.83(+0.17%)
Feb 17, 2017 1705 1705 1705 1705 0 +7.56(+0.45%)
Feb 16, 2017 1693 1705 1684 1698 0 +7.47(+0.44%)
Feb 15, 2017 1664 1694 1661 1690 0 +20.57(+1.23%)
Feb 14, 2017 1656 1673 1650 1669 0 +9.58(+0.58%)
Feb 13, 2017 1656 1664 1652 1660 0 +6.40(+0.39%)
Feb 10, 2017 1648 1661 1644 1654 0 +6.36(+0.39%)
Feb 09, 2017 1635 1657 1640 1647 0 +12.62(+0.77%)
Feb 08, 2017 1623 1640 1621 1635 0 +7.23(+0.44%)
Feb 07, 2017 1631 1636 1621 1627 0 -0.13(-0.01%)
Feb 06, 2017 1620 1630 1614 1627 0 +2.77(+0.17%)
Feb 03, 2017 1623 1629 1615 1625 0 +7.63(+0.47%)
Feb 02, 2017 1606 1621 1601 1617 0 +1.88(+0.12%)
Feb 01, 2017 1607 1618 1598 1615 0 +1.85(+0.11%)
Jan 31, 2017 1586 1617 1582 1613 0 +19.88(+1.25%)
Jan 30, 2017 1593 1600 1583 1593 0 +0.85(+0.05%)
Jan 27, 2017 1584 1598 1579 1593 0 +13.21(+0.84%)
Jan 26, 2017 1589 1598 1574 1579 0 -12.55(-0.79%)
Jan 25, 2017 1586 1598 1571 1592 0 +15.40(+0.98%)
Jan 24, 2017 1587 1592 1566 1577 0 -18.77(-1.18%)
Jan 23, 2017 1598 1606 1588 1595 0 -4.38(-0.27%)
Jan 20, 2017 1601 1613 1594 1600 0 -14.04(-0.87%)
Jan 19, 2017 1624 1628 1609 1614 0 -16.56(-1.02%)
Jan 18, 2017 1633 1638 1625 1630 0 -3.03(-0.19%)
Jan 17, 2017 1629 1639 1616 1633 0 -7.02(-0.43%)
Jan 13, 2017 1640 1640 1640 1640 0 +2.38(+0.15%)
Jan 12, 2017 1628 1645 1619 1638 0 -1.30(-0.08%)
Jan 11, 2017 1659 1665 1623 1639 0 -27.69(-1.66%)
Jan 10, 2017 1669 1678 1662 1667 0 +1.20(+0.07%)
Jan 09, 2017 1662 1672 1657 1666 0 +5.17(+0.31%)
Jan 06, 2017 1661 1669 1650 1661 0 -9.25(-0.55%)
Jan 05, 2017 1656 1677 1648 1670 0 +22.43(+1.36%)
Jan 04, 2017 1643 1654 1638 1647 0 +1.88(+0.11%)
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.