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 (%)
Oct 31, 2018 2028 2045 2008 2019 0 +9.38(+0.47%)
Oct 30, 2018 1983 2015 1972 2009 0 +20.26(+1.02%)
Oct 29, 2018 1997 2016 1968 1989 0 +9.82(+0.50%)
Oct 26, 2018 1979 2003 1950 1979 0 +7.62(+0.39%)
Oct 24, 2018 2024 2039 1968 1972 0 -62.94(-3.09%)
Oct 23, 2018 2018 2044 2007 2035 0 -0.84(-0.04%)
Oct 22, 2018 2035 2045 2021 2035 0 -8.64(-0.42%)
Oct 19, 2018 2044 2062 2030 2044 0 +3.78(+0.19%)
Oct 18, 2018 2053 2061 2024 2040 0 -15.97(-0.78%)
Oct 17, 2018 2032 2065 2023 2056 0 +20.83(+1.02%)
Oct 16, 2018 2012 2043 2004 2035 0 +43.04(+2.16%)
Oct 15, 2018 1998 2011 1985 1992 0 -0.22(-0.01%)
Oct 12, 2018 1988 2004 1964 1993 0 +11.12(+0.56%)
Oct 11, 2018 2037 2043 1966 1982 0 -56.36(-2.77%)
Oct 10, 2018 2076 2085 2037 2038 0 -31.24(-1.51%)
Oct 09, 2018 2054 2078 2045 2069 0 +1.37(+0.07%)
Oct 08, 2018 2057 2075 2051 2068 0 -0.08(-0.00%)
Oct 05, 2018 2070 2081 2057 2068 0 -1.96(-0.09%)
Oct 04, 2018 2069 2081 2049 2070 0 -4.54(-0.22%)
Oct 03, 2018 2080 2093 2066 2074 0 +2.05(+0.10%)
Oct 02, 2018 2064 2076 2059 2072 0 +3.65(+0.18%)
Oct 01, 2018 2062 2076 2055 2069 0 +10.58(+0.51%)
Sep 28, 2018 2054 2064 2047 2058 0 +1.23(+0.06%)
Sep 27, 2018 2054 2069 2046 2057 0 +6.86(+0.33%)
Sep 26, 2018 2050 2070 2042 2050 0 +4.79(+0.23%)
Sep 25, 2018 2055 2065 2040 2045 0 +1.08(+0.05%)
Sep 24, 2018 2051 2062 2036 2044 0 -8.33(-0.41%)
Sep 21, 2018 2044 2059 2038 2052 0 +5.54(+0.27%)
Sep 20, 2018 2029 2050 2024 2047 0 +19.47(+0.96%)
Sep 19, 2018 2030 2041 2019 2027 0 -6.46(-0.32%)
Sep 18, 2018 2018 2040 2013 2034 0 +12.06(+0.60%)
Sep 17, 2018 2019 2032 2012 2022 0 +2.07(+0.10%)
Sep 14, 2018 2022 2028 2010 2020 0 -6.16(-0.30%)
Sep 13, 2018 2017 2031 2007 2026 0 +16.60(+0.83%)
Sep 12, 2018 2004 2019 1999 2009 0 +10.32(+0.52%)
Sep 11, 2018 1994 2005 1985 1999 0 +8.81(+0.44%)
Sep 10, 2018 1998 2010 1988 1990 0 +2.51(+0.13%)
Sep 07, 2018 1972 1993 1965 1988 0 +9.63(+0.49%)
Sep 06, 2018 1978 1987 1961 1978 0 -2.59(-0.13%)
Sep 05, 2018 1967 1987 1960 1981 0 +8.13(+0.41%)
Sep 04, 2018 1976 1981 1964 1973 0 -11.20(-0.56%)
Aug 31, 2018 1984 1984 1984 1984 0 -9.69(-0.49%)
Aug 30, 2018 1989 2004 1985 1993 0 -3.63(-0.18%)
Aug 29, 2018 1987 2000 1981 1997 0 +7.09(+0.36%)
Aug 28, 2018 1992 1998 1983 1990 0 -3.23(-0.16%)
Aug 27, 2018 2003 2011 1984 1993 0 -7.21(-0.36%)
Aug 24, 2018 1995 2004 1985 2000 0 +9.95(+0.50%)
Aug 23, 2018 1992 2000 1982 1990 0 -2.09(-0.10%)
Aug 22, 2018 1996 2005 1983 1993 0 +0.46(+0.02%)
Aug 21, 2018 2007 2011 1988 1992 0 -5.08(-0.25%)
Aug 20, 2018 1988 2007 1980 1997 0 +14.96(+0.75%)
Aug 17, 2018 1965 1989 1960 1982 0 +22.95(+1.17%)
Aug 16, 2018 1947 1966 1940 1959 0 +18.56(+0.96%)
Aug 15, 2018 1933 1948 1921 1941 0 +4.94(+0.26%)
Aug 14, 2018 1936 1947 1928 1936 0 -3.53(-0.18%)
Aug 13, 2018 1946 1954 1935 1939 0 -5.38(-0.28%)
Aug 10, 2018 1952 1963 1936 1945 0 -12.19(-0.62%)
Aug 09, 2018 1964 1969 1951 1957 0 -9.42(-0.48%)
Aug 08, 2018 1957 1975 1948 1966 0 +8.09(+0.41%)
Aug 07, 2018 1964 1974 1956 1958 0 -0.75(-0.04%)
Aug 06, 2018 1946 1967 1941 1959 0 +4.40(+0.23%)
Aug 03, 2018 1934 1960 1930 1955 0 +9.16(+0.47%)
Aug 02, 2018 1944 1960 1932 1945 0 -12.10(-0.62%)
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.