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 (%)
Jan 31, 2018 1969 1971 1916 1923 0 -45.58(-2.32%)
Jan 30, 2018 1980 1989 1960 1968 0 -29.31(-1.47%)
Jan 29, 2018 1998 2010 1987 1997 0 -12.66(-0.63%)
Jan 26, 2018 1988 2015 1981 2010 0 +31.16(+1.57%)
Jan 25, 2018 1971 1992 1961 1979 0 +24.16(+1.24%)
Jan 24, 2018 1957 1972 1944 1955 0 +23.63(+1.22%)
Jan 23, 2018 1953 1962 1923 1931 0 -22.58(-1.16%)
Jan 22, 2018 1937 1956 1930 1954 0 +4.17(+0.21%)
Jan 19, 2018 1953 1958 1936 1950 0 +5.93(+0.31%)
Jan 18, 2018 1944 1950 1931 1944 0 -4.10(-0.21%)
Jan 17, 2018 1944 1958 1931 1948 0 +12.74(+0.66%)
Jan 16, 2018 1940 1956 1927 1935 0 -5.80(-0.30%)
Jan 12, 2018 1941 1941 1941 1941 0 +13.84(+0.72%)
Jan 11, 2018 1919 1930 1913 1927 0 +8.04(+0.42%)
Jan 10, 2018 1916 1925 1910 1919 0 -6.32(-0.33%)
Jan 09, 2018 1925 1936 1911 1925 0 +5.54(+0.29%)
Jan 08, 2018 1923 1927 1908 1920 0 -5.29(-0.27%)
Jan 05, 2018 1917 1928 1910 1925 0 +15.89(+0.83%)
Jan 04, 2018 1909 1917 1901 1909 0 +5.03(+0.26%)
Jan 03, 2018 1895 1909 1886 1904 0 +9.79(+0.52%)
Jan 02, 2018 1888 1899 1879 1894 0 +15.20(+0.81%)
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%)
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.