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 (%)
Nov 29, 2019 2113 2124 2107 2114 0 -4.33(-0.20%)
Nov 27, 2019 2112 2126 2106 2118 0 +10.78(+0.51%)
Nov 26, 2019 2101 2114 2088 2107 0 +3.53(+0.17%)
Nov 25, 2019 2097 2114 2090 2104 0 +10.44(+0.50%)
Nov 22, 2019 2086 2104 2074 2094 0 +14.42(+0.69%)
Nov 21, 2019 2068 2088 2053 2079 0 +11.57(+0.56%)
Nov 20, 2019 2070 2082 2052 2068 0 -7.00(-0.34%)
Nov 19, 2019 2076 2084 2061 2075 0 +2.63(+0.13%)
Nov 18, 2019 2074 2086 2055 2072 0 -1.83(-0.09%)
Nov 15, 2019 2040 2078 2036 2074 0 +32.69(+1.60%)
Nov 14, 2019 2042 2049 2029 2041 0 -10.76(-0.52%)
Nov 13, 2019 2050 2060 2038 2052 0 +1.72(+0.08%)
Nov 12, 2019 2048 2060 2041 2050 0 +4.39(+0.21%)
Nov 11, 2019 2043 2053 2034 2046 0 -7.02(-0.34%)
Nov 08, 2019 2035 2056 2030 2053 0 +18.16(+0.89%)
Nov 07, 2019 2043 2051 2027 2035 0 -8.06(-0.39%)
Nov 06, 2019 2031 2049 2024 2043 0 +13.70(+0.68%)
Nov 05, 2019 2044 2050 2019 2029 0 -17.26(-0.84%)
Nov 04, 2019 2068 2072 2044 2046 0 -9.42(-0.46%)
Nov 01, 2019 2074 2083 2054 2056 0 -12.00(-0.58%)
Oct 31, 2019 2062 2079 2049 2068 0 -1.98(-0.10%)
Oct 30, 2019 2060 2077 2048 2070 0 +29.53(+1.45%)
Oct 29, 2019 2033 2054 2024 2040 0 +13.60(+0.67%)
Oct 28, 2019 2013 2041 2010 2026 0 +17.58(+0.88%)
Oct 25, 2019 1997 2017 1989 2009 0 +14.01(+0.70%)
Oct 24, 2019 2006 2016 1978 1995 0 +1.36(+0.07%)
Oct 23, 2019 1983 1999 1967 1993 0 +8.97(+0.45%)
Oct 22, 2019 1989 2012 1973 1984 0 +9.69(+0.49%)
Oct 21, 2019 1985 1992 1965 1975 0 -3.83(-0.19%)
Oct 18, 2019 1998 2012 1970 1979 0 -33.13(-1.65%)
Oct 17, 2019 2012 2027 2004 2012 0 +13.09(+0.65%)
Oct 16, 2019 2003 2020 1983 1999 0 +2.68(+0.13%)
Oct 15, 2019 1985 2008 1979 1996 0 +23.87(+1.21%)
Oct 14, 2019 1975 1984 1965 1972 0 -2.56(-0.13%)
Oct 11, 2019 1976 1996 1969 1975 0 +17.11(+0.87%)
Oct 10, 2019 1948 1968 1944 1958 0 +3.34(+0.17%)
Oct 09, 2019 1961 1969 1944 1954 0 -1.00(-0.05%)
Oct 08, 2019 1968 1979 1949 1955 0 -23.48(-1.19%)
Oct 07, 2019 1979 1995 1972 1979 0 -3.40(-0.17%)
Oct 04, 2019 1961 1985 1957 1982 0 +26.09(+1.33%)
Oct 03, 2019 1940 1963 1927 1956 0 +15.22(+0.78%)
Oct 02, 2019 1964 1975 1930 1941 0 -28.76(-1.46%)
Oct 01, 2019 1986 1994 1965 1970 0 -16.07(-0.81%)
Sep 30, 2019 1986 2004 1977 1986 0 +2.29(+0.12%)
Sep 27, 2019 1982 1996 1965 1983 0 +4.52(+0.23%)
Sep 26, 2019 1994 2004 1967 1979 0 -1.68(-0.08%)
Sep 25, 2019 1986 1995 1971 1981 0 -10.47(-0.53%)
Sep 24, 2019 2004 2015 1985 1991 0 -5.26(-0.26%)
Sep 23, 2019 2001 2011 1989 1996 0 -10.92(-0.54%)
Sep 20, 2019 2007 2021 1991 2007 0 +18.55(+0.93%)
Sep 19, 2019 1985 2003 1978 1989 0 +7.16(+0.36%)
Sep 18, 2019 1978 1989 1965 1981 0 +5.56(+0.28%)
Sep 17, 2019 1975 1987 1965 1976 0 +5.85(+0.30%)
Sep 16, 2019 1975 1985 1961 1970 0 -14.03(-0.71%)
Sep 13, 2019 1998 2006 1975 1984 0 -15.46(-0.77%)
Sep 12, 2019 2002 2014 1989 2000 0 +0.27(+0.01%)
Sep 11, 2019 1985 2005 1971 1999 0 +13.10(+0.66%)
Sep 10, 2019 1956 1988 1934 1986 0 +6.28(+0.32%)
Sep 09, 2019 1994 1999 1963 1980 0 -18.03(-0.90%)
Sep 06, 2019 2002 2010 1992 1998 0 -0.68(-0.03%)
Sep 05, 2019 1999 2010 1984 1999 0 +8.90(+0.45%)
Sep 04, 2019 2003 2006 1981 1990 0 -4.88(-0.24%)
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.