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 (%)
Aug 30, 2019 1991 2000 1974 1987 0 +5.76(+0.29%)
Aug 29, 2019 1989 1993 1969 1981 0 +6.49(+0.33%)
Aug 28, 2019 1959 1979 1952 1974 0 +4.58(+0.23%)
Aug 27, 2019 1980 1995 1964 1970 0 +4.71(+0.24%)
Aug 26, 2019 1959 1970 1948 1965 0 +15.53(+0.80%)
Aug 23, 2019 1986 1995 1941 1949 0 -35.06(-1.77%)
Aug 22, 2019 1987 1996 1975 1985 0 -2.77(-0.14%)
Aug 21, 2019 1989 1998 1978 1987 0 +15.00(+0.76%)
Aug 20, 2019 1990 1996 1970 1972 0 -16.10(-0.81%)
Aug 19, 2019 1987 1997 1978 1988 0 +14.56(+0.74%)
Aug 16, 2019 1971 1982 1961 1974 0 +13.91(+0.71%)
Aug 15, 2019 1957 1969 1944 1960 0 +3.95(+0.20%)
Aug 14, 2019 1993 1997 1955 1956 0 -50.31(-2.51%)
Aug 13, 2019 1994 2018 1988 2006 0 +15.59(+0.78%)
Aug 12, 2019 2004 2013 1978 1991 0 -16.49(-0.82%)
Aug 09, 2019 2011 2022 1994 2007 0 +0.57(+0.03%)
Aug 08, 2019 1992 2015 1986 2007 0 +24.86(+1.25%)
Aug 07, 2019 1972 1989 1949 1982 0 -1.33(-0.07%)
Aug 06, 2019 1988 2002 1960 1983 0 +2.95(+0.15%)
Aug 05, 2019 2002 2009 1962 1980 0 -34.69(-1.72%)
Aug 02, 2019 2015 2026 1997 2015 0 +3.94(+0.20%)
Aug 01, 2019 2005 2023 1990 2011 0 +2.17(+0.11%)
Jul 31, 2019 2010 2035 1997 2009 0 -12.82(-0.63%)
Jul 30, 2019 2032 2042 2011 2022 0 -32.20(-1.57%)
Jul 29, 2019 2052 2074 2037 2054 0 -2.30(-0.11%)
Jul 26, 2019 2054 2064 2041 2056 0 +10.10(+0.49%)
Jul 25, 2019 2044 2063 2032 2046 0 +9.62(+0.47%)
Jul 24, 2019 2030 2040 2016 2036 0 +0.76(+0.04%)
Jul 23, 2019 2033 2045 2021 2036 0 +6.92(+0.34%)
Jul 22, 2019 2035 2042 2018 2029 0 -2.14(-0.11%)
Jul 19, 2019 2054 2055 2029 2031 0 -19.41(-0.95%)
Jul 18, 2019 2044 2055 2028 2050 0 +25.10(+1.24%)
Jul 17, 2019 2037 2046 2022 2025 0 +3.32(+0.16%)
Jul 16, 2019 2027 2033 2011 2022 0 -7.28(-0.36%)
Jul 15, 2019 2027 2040 2018 2029 0 +9.34(+0.46%)
Jul 12, 2019 2058 2059 1999 2020 0 -43.01(-2.09%)
Jul 11, 2019 2083 2088 2047 2063 0 -28.78(-1.38%)
Jul 10, 2019 2091 2099 2079 2092 0 +10.79(+0.52%)
Jul 09, 2019 2078 2093 2074 2081 0 +7.11(+0.34%)
Jul 08, 2019 2075 2083 2060 2074 0 -7.17(-0.34%)
Jul 05, 2019 2095 2098 2076 2081 0 -26.12(-1.24%)
Jul 03, 2019 2101 2111 2093 2107 0 +14.63(+0.70%)
Jul 02, 2019 2078 2093 2073 2092 0 +14.38(+0.69%)
Jul 01, 2019 2077 2086 2063 2078 0 +12.98(+0.63%)
Jun 28, 2019 2074 2079 2053 2065 0 -3.21(-0.16%)
Jun 27, 2019 2070 2082 2061 2068 0 +0.38(+0.02%)
Jun 26, 2019 2094 2096 2055 2068 0 -33.10(-1.58%)
Jun 25, 2019 2105 2121 2096 2101 0 +1.53(+0.07%)
Jun 24, 2019 2097 2111 2088 2099 0 -1.98(-0.09%)
Jun 21, 2019 2096 2108 2083 2101 0 +0.26(+0.01%)
Jun 20, 2019 2106 2118 2092 2101 0 +9.18(+0.44%)
Jun 19, 2019 2077 2097 2073 2092 0 +16.30(+0.79%)
Jun 18, 2019 2071 2085 2063 2076 0 +17.97(+0.87%)
Jun 17, 2019 2052 2064 2043 2058 0 +3.48(+0.17%)
Jun 14, 2019 2057 2067 2048 2054 0 -1.03(-0.05%)
Jun 13, 2019 2070 2074 2046 2055 0 -12.04(-0.58%)
Jun 12, 2019 2047 2074 2046 2067 0 +24.60(+1.20%)
Jun 11, 2019 2055 2064 2036 2043 0 -3.23(-0.16%)
Jun 10, 2019 2048 2054 2031 2046 0 -0.57(-0.03%)
Jun 07, 2019 2043 2059 2038 2046 0 +17.51(+0.86%)
Jun 06, 2019 2024 2046 2015 2029 0 +16.34(+0.81%)
Jun 05, 2019 2016 2025 2006 2013 0 +5.39(+0.27%)
Jun 04, 2019 2003 2018 1994 2007 0 +18.66(+0.94%)
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.