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, 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%)
Jan 03, 2017 1636 1648 1630 1645 0 +16.23(+1.00%)
Dec 30, 2016 1629 1629 1629 1629 0 +2.13(+0.13%)
Dec 29, 2016 1626 1634 1622 1627 0 +9.98(+0.62%)
Dec 28, 2016 1630 1634 1616 1617 0 -11.77(-0.72%)
Dec 27, 2016 1633 1638 1625 1629 0 +1.19(+0.07%)
Dec 23, 2016 1628 1628 1628 1628 0 +6.81(+0.42%)
Dec 22, 2016 1621 1627 1609 1621 0 +2.24(+0.14%)
Dec 21, 2016 1628 1635 1613 1619 0 -6.26(-0.39%)
Dec 20, 2016 1630 1634 1616 1625 0 -0.69(-0.04%)
Dec 19, 2016 1627 1638 1622 1626 0 +0.77(+0.05%)
Dec 16, 2016 1628 1634 1614 1625 0 +2.78(+0.17%)
Dec 15, 2016 1618 1630 1610 1622 0 +10.28(+0.64%)
Dec 14, 2016 1623 1637 1605 1612 0 -11.37(-0.70%)
Dec 13, 2016 1618 1628 1612 1623 0 +19.92(+1.24%)
Dec 12, 2016 1585 1610 1581 1603 0 +16.13(+1.02%)
Dec 09, 2016 1569 1593 1567 1587 0 +30.22(+1.94%)
Dec 08, 2016 1551 1561 1541 1557 0 -8.48(-0.54%)
Dec 07, 2016 1570 1572 1542 1565 0 -11.64(-0.74%)
Dec 06, 2016 1574 1585 1568 1577 0 +1.62(+0.10%)
Dec 05, 2016 1579 1583 1567 1575 0 +4.79(+0.30%)
Dec 02, 2016 1562 1578 1557 1571 0 +10.94(+0.70%)
Dec 01, 2016 1574 1577 1555 1560 0 -16.78(-1.06%)
Nov 30, 2016 1586 1593 1571 1576 0 -8.02(-0.51%)
Nov 29, 2016 1587 1594 1577 1584 0 +2.41(+0.15%)
Nov 28, 2016 1592 1597 1580 1582 0 -14.71(-0.92%)
Nov 25, 2016 1596 1601 1588 1597 0 +17.00(+1.08%)
Nov 23, 2016 1580 1580 1580 1580 0 -6.97(-0.44%)
Nov 22, 2016 1610 1615 1577 1587 0 -26.66(-1.65%)
Nov 21, 2016 1614 1620 1608 1613 0 -0.63(-0.04%)
Nov 18, 2016 1626 1630 1609 1614 0 -20.79(-1.27%)
Nov 17, 2016 1636 1643 1627 1635 0 +3.40(+0.21%)
Nov 16, 2016 1635 1644 1626 1631 0 -6.78(-0.41%)
Nov 15, 2016 1638 1647 1622 1638 0 -0.87(-0.05%)
Nov 14, 2016 1653 1659 1631 1639 0 -16.16(-0.98%)
Nov 11, 2016 1668 1674 1644 1655 0 -21.22(-1.27%)
Nov 10, 2016 1680 1695 1662 1676 0 +5.65(+0.34%)
Nov 09, 2016 1673 1700 1639 1671 0 +68.48(+4.27%)
Nov 08, 2016 1598 1613 1592 1602 0 +3.96(+0.25%)
Nov 07, 2016 1591 1603 1587 1598 0 +19.00(+1.20%)
Nov 04, 2016 1574 1590 1571 1579 0 +7.44(+0.47%)
Nov 03, 2016 1592 1597 1569 1572 0 -16.95(-1.07%)
Nov 02, 2016 1602 1605 1585 1589 0 -6.02(-0.38%)
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.