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 (%)
Dec 29, 2017 1879 1879 1879 1879 0 -6.63(-0.35%)
Dec 28, 2017 1888 1893 1881 1886 0 +2.60(+0.14%)
Dec 27, 2017 1881 1890 1877 1883 0 +9.62(+0.51%)
Dec 26, 2017 1871 1880 1866 1873 0 +2.38(+0.13%)
Dec 22, 2017 1878 1884 1866 1871 0 -8.79(-0.47%)
Dec 21, 2017 1884 1893 1875 1880 0 +1.33(+0.07%)
Dec 20, 2017 1895 1900 1874 1879 0 -14.47(-0.76%)
Dec 19, 2017 1900 1906 1888 1893 0 -4.67(-0.25%)
Dec 18, 2017 1902 1915 1892 1898 0 +2.00(+0.11%)
Dec 15, 2017 1890 1903 1882 1896 0 +11.61(+0.62%)
Dec 14, 2017 1905 1909 1880 1884 0 -17.92(-0.94%)
Dec 13, 2017 1900 1913 1891 1902 0 +6.81(+0.36%)
Dec 12, 2017 1896 1907 1887 1895 0 +12.53(+0.67%)
Dec 11, 2017 1876 1887 1866 1883 0 +11.53(+0.62%)
Dec 08, 2017 1859 1874 1855 1871 0 +12.81(+0.69%)
Dec 07, 2017 1853 1867 1844 1858 0 -0.88(-0.05%)
Dec 06, 2017 1864 1875 1849 1859 0 -7.30(-0.39%)
Dec 05, 2017 1866 1880 1856 1866 0 -3.69(-0.20%)
Dec 04, 2017 1887 1899 1869 1870 0 -19.23(-1.02%)
Dec 01, 2017 1887 1899 1877 1889 0 +1.28(+0.07%)
Nov 30, 2017 1890 1900 1876 1888 0 -0.47(-0.02%)
Nov 29, 2017 1889 1900 1878 1889 0 -1.62(-0.09%)
Nov 28, 2017 1880 1896 1874 1890 0 +16.54(+0.88%)
Nov 27, 2017 1876 1884 1868 1874 0 -0.70(-0.04%)
Nov 24, 2017 1871 1879 1866 1874 0 +9.61(+0.52%)
Nov 22, 2017 1873 1877 1858 1865 0 -1.68(-0.09%)
Nov 21, 2017 1861 1878 1859 1866 0 +11.79(+0.64%)
Nov 20, 2017 1861 1865 1850 1855 0 -4.66(-0.25%)
Nov 17, 2017 1859 1868 1851 1859 0 -5.03(-0.27%)
Nov 16, 2017 1860 1871 1854 1864 0 +8.93(+0.48%)
Nov 15, 2017 1856 1864 1848 1855 0 -4.13(-0.22%)
Nov 14, 2017 1855 1868 1849 1860 0 +0.91(+0.05%)
Nov 13, 2017 1852 1865 1846 1859 0 +1.01(+0.05%)
Nov 10, 2017 1862 1866 1844 1858 0 -12.54(-0.67%)
Nov 09, 2017 1870 1878 1858 1870 0 -12.12(-0.64%)
Nov 08, 2017 1869 1888 1863 1882 0 +11.86(+0.63%)
Nov 07, 2017 1870 1877 1861 1870 0 -6.87(-0.37%)
Nov 06, 2017 1885 1888 1873 1877 0 -6.47(-0.34%)
Nov 03, 2017 1876 1887 1870 1884 0 +7.53(+0.40%)
Nov 02, 2017 1874 1885 1863 1876 0 +0.27(+0.01%)
Nov 01, 2017 1874 1893 1866 1876 0 +2.42(+0.13%)
Oct 31, 2017 1877 1885 1855 1874 0 +1.68(+0.09%)
Oct 30, 2017 1880 1888 1863 1872 0 -7.05(-0.38%)
Oct 27, 2017 1882 1895 1869 1879 0 -5.83(-0.31%)
Oct 26, 2017 1901 1911 1877 1885 0 -23.46(-1.23%)
Oct 25, 2017 1917 1931 1894 1908 0 -15.92(-0.83%)
Oct 24, 2017 1940 1943 1912 1924 0 -25.37(-1.30%)
Oct 23, 2017 1948 1965 1942 1949 0 +1.20(+0.06%)
Oct 20, 2017 1949 1958 1938 1948 0 -0.49(-0.03%)
Oct 19, 2017 1938 1956 1932 1949 0 +14.17(+0.73%)
Oct 18, 2017 1939 1950 1928 1935 0 -3.81(-0.20%)
Oct 17, 2017 1919 1944 1912 1938 0 +21.60(+1.13%)
Oct 16, 2017 1926 1934 1910 1917 0 -7.48(-0.39%)
Oct 13, 2017 1927 1934 1920 1924 0 -1.80(-0.09%)
Oct 12, 2017 1923 1934 1917 1926 0 +0.58(+0.03%)
Oct 11, 2017 1920 1934 1910 1926 0 +9.02(+0.47%)
Oct 10, 2017 1909 1921 1899 1916 0 +7.48(+0.39%)
Oct 09, 2017 1912 1916 1902 1909 0 -2.01(-0.11%)
Oct 06, 2017 1905 1914 1900 1911 0 +2.21(+0.12%)
Oct 05, 2017 1900 1914 1894 1909 0 +1.24(+0.07%)
Oct 04, 2017 1905 1914 1898 1908 0 +3.45(+0.18%)
Oct 03, 2017 1901 1909 1894 1904 0 +4.99(+0.26%)
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.