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 (%)
Sep 29, 2017 1876 1887 1867 1883 0 +12.03(+0.64%)
Sep 28, 2017 1874 1884 1864 1871 0 +4.59(+0.25%)
Sep 27, 2017 1872 1877 1862 1867 0 -5.49(-0.29%)
Sep 26, 2017 1879 1887 1868 1872 0 -11.05(-0.59%)
Sep 25, 2017 1884 1893 1876 1883 0 -4.17(-0.22%)
Sep 22, 2017 1888 1896 1877 1887 0 +12.02(+0.64%)
Sep 21, 2017 1883 1892 1870 1875 0 -4.63(-0.25%)
Sep 20, 2017 1878 1890 1866 1880 0 +1.33(+0.07%)
Sep 19, 2017 1883 1888 1871 1879 0 +0.74(+0.04%)
Sep 18, 2017 1875 1884 1865 1878 0 +4.57(+0.24%)
Sep 15, 2017 1882 1888 1868 1873 0 -5.65(-0.30%)
Sep 14, 2017 1862 1886 1858 1879 0 +14.95(+0.80%)
Sep 13, 2017 1871 1880 1858 1864 0 -10.07(-0.54%)
Sep 12, 2017 1869 1887 1858 1874 0 +8.59(+0.46%)
Sep 11, 2017 1854 1870 1846 1865 0 +11.88(+0.64%)
Sep 08, 2017 1850 1864 1842 1854 0 +1.62(+0.09%)
Sep 07, 2017 1837 1860 1828 1852 0 +24.91(+1.36%)
Sep 06, 2017 1824 1833 1820 1827 0 +9.75(+0.54%)
Sep 05, 2017 1820 1829 1810 1817 0 -9.27(-0.51%)
Sep 01, 2017 1837 1842 1822 1827 0 -6.00(-0.33%)
Aug 31, 2017 1814 1836 1812 1833 0 +25.23(+1.40%)
Aug 30, 2017 1809 1815 1799 1807 0 -5.65(-0.31%)
Aug 29, 2017 1805 1818 1800 1813 0 +2.23(+0.12%)
Aug 28, 2017 1811 1817 1805 1811 0 +4.86(+0.27%)
Aug 25, 2017 1806 1818 1803 1806 0 -2.85(-0.16%)
Aug 24, 2017 1811 1817 1803 1809 0 +4.67(+0.26%)
Aug 23, 2017 1808 1815 1798 1804 0 -6.64(-0.37%)
Aug 22, 2017 1794 1814 1792 1811 0 +17.80(+0.99%)
Aug 21, 2017 1787 1798 1781 1793 0 +5.21(+0.29%)
Aug 18, 2017 1793 1800 1784 1788 0 -8.82(-0.49%)
Aug 17, 2017 1818 1824 1796 1797 0 -20.73(-1.14%)
Aug 16, 2017 1816 1825 1809 1817 0 +7.21(+0.40%)
Aug 15, 2017 1811 1818 1805 1810 0 +1.29(+0.07%)
Aug 14, 2017 1809 1816 1800 1809 0 +8.97(+0.50%)
Aug 11, 2017 1803 1812 1793 1800 0 -0.25(-0.01%)
Aug 10, 2017 1809 1814 1794 1800 0 -12.86(-0.71%)
Aug 09, 2017 1807 1815 1798 1813 0 +3.19(+0.18%)
Aug 08, 2017 1813 1823 1803 1810 0 -4.96(-0.27%)
Aug 07, 2017 1818 1822 1808 1815 0 -6.18(-0.34%)
Aug 04, 2017 1820 1830 1813 1821 0 +3.71(+0.20%)
Aug 03, 2017 1809 1826 1802 1817 0 +8.44(+0.47%)
Aug 02, 2017 1811 1815 1799 1809 0 -2.00(-0.11%)
Aug 01, 2017 1820 1825 1804 1811 0 -5.17(-0.28%)
Jul 31, 2017 1817 1832 1809 1816 0 +4.66(+0.26%)
Jul 28, 2017 1800 1817 1792 1811 0 +9.07(+0.50%)
Jul 27, 2017 1797 1807 1782 1802 0 -19.57(-1.07%)
Jul 26, 2017 1828 1833 1814 1822 0 -7.99(-0.44%)
Jul 25, 2017 1846 1850 1822 1830 0 -8.92(-0.49%)
Jul 24, 2017 1845 1852 1831 1839 0 -14.37(-0.78%)
Jul 21, 2017 1853 1860 1846 1853 0 -7.22(-0.39%)
Jul 20, 2017 1852 1868 1847 1860 0 +17.17(+0.93%)
Jul 19, 2017 1840 1851 1833 1843 0 +5.43(+0.30%)
Jul 18, 2017 1826 1843 1815 1838 0 +13.38(+0.73%)
Jul 17, 2017 1833 1838 1818 1824 0 -8.30(-0.45%)
Jul 14, 2017 1824 1841 1818 1833 0 +13.67(+0.75%)
Jul 13, 2017 1823 1830 1807 1819 0 -6.69(-0.37%)
Jul 12, 2017 1828 1843 1820 1826 0 +14.31(+0.79%)
Jul 11, 2017 1814 1821 1802 1811 0 -6.41(-0.35%)
Jul 10, 2017 1822 1829 1813 1818 0 -5.77(-0.32%)
Jul 07, 2017 1818 1827 1809 1823 0 +8.65(+0.48%)
Jul 06, 2017 1827 1831 1809 1815 0 -23.08(-1.26%)
Jul 05, 2017 1830 1843 1821 1838 0 +1.33(+0.07%)
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.