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 30, 2020 2238 2258 2221 2243 0 +12.12(+0.54%)
Nov 27, 2020 2221 2237 2211 2231 0 +17.03(+0.77%)
Nov 25, 2020 2217 2225 2198 2214 0 -2.03(-0.09%)
Nov 24, 2020 2208 2228 2199 2216 0 +6.92(+0.31%)
Nov 23, 2020 2231 2233 2194 2209 0 -20.15(-0.90%)
Nov 20, 2020 2226 2248 2216 2229 0 +4.10(+0.18%)
Nov 19, 2020 2219 2233 2197 2225 0 +13.77(+0.62%)
Nov 18, 2020 2248 2257 2211 2211 0 -26.11(-1.17%)
Nov 17, 2020 2244 2256 2226 2237 0 -21.44(-0.95%)
Nov 16, 2020 2264 2276 2241 2259 0 -5.51(-0.24%)
Nov 13, 2020 2250 2271 2240 2264 0 +25.68(+1.15%)
Nov 12, 2020 2251 2259 2224 2239 0 -22.46(-0.99%)
Nov 11, 2020 2276 2293 2242 2261 0 +2.87(+0.13%)
Nov 10, 2020 2271 2287 2234 2258 0 +21.74(+0.97%)
Nov 09, 2020 2286 2300 2213 2236 0 +27.22(+1.23%)
Nov 06, 2020 2204 2230 2183 2209 0 +9.77(+0.44%)
Nov 05, 2020 2220 2232 2191 2199 0 -9.03(-0.41%)
Nov 04, 2020 2175 2248 2170 2208 0 +72.53(+3.40%)
Nov 03, 2020 2147 2164 2125 2136 0 +15.02(+0.71%)
Nov 02, 2020 2116 2130 2097 2121 0 +33.01(+1.58%)
Oct 30, 2020 2082 2097 2055 2088 0 -2.27(-0.11%)
Oct 29, 2020 2096 2108 2067 2090 0 -8.37(-0.40%)
Oct 28, 2020 2129 2145 2091 2098 0 -59.92(-2.78%)
Oct 27, 2020 2165 2188 2151 2158 0 -37.80(-1.72%)
Oct 26, 2020 2195 2205 2175 2196 0 -7.71(-0.35%)
Oct 23, 2020 2212 2228 2192 2204 0 +3.43(+0.16%)
Oct 22, 2020 2184 2209 2178 2200 0 +19.17(+0.88%)
Oct 21, 2020 2196 2209 2178 2181 0 -25.51(-1.16%)
Oct 20, 2020 2211 2224 2198 2207 0 -2.54(-0.11%)
Oct 19, 2020 2249 2261 2202 2209 0 -28.45(-1.27%)
Oct 16, 2020 2222 2252 2217 2238 0 +28.05(+1.27%)
Oct 15, 2020 2210 2219 2197 2210 0 -23.26(-1.04%)
Oct 14, 2020 2245 2254 2223 2233 0 -5.89(-0.26%)
Oct 13, 2020 2255 2269 2230 2239 0 -33.06(-1.46%)
Oct 12, 2020 2275 2290 2260 2272 0 +2.82(+0.12%)
Oct 09, 2020 2259 2279 2253 2269 0 +20.39(+0.91%)
Oct 08, 2020 2236 2259 2227 2249 0 +28.19(+1.27%)
Oct 07, 2020 2206 2229 2194 2221 0 +24.90(+1.13%)
Oct 06, 2020 2233 2237 2192 2196 0 -36.19(-1.62%)
Oct 05, 2020 2216 2237 2208 2232 0 +24.34(+1.10%)
Oct 02, 2020 2204 2232 2196 2208 0 -9.30(-0.42%)
Oct 01, 2020 2245 2252 2209 2217 0 -18.03(-0.81%)
Sep 30, 2020 2218 2247 2207 2235 0 +25.13(+1.14%)
Sep 29, 2020 2223 2231 2200 2210 0 -3.88(-0.18%)
Sep 28, 2020 2214 2233 2205 2214 0 +8.41(+0.38%)
Sep 25, 2020 2175 2210 2172 2205 0 +22.79(+1.04%)
Sep 24, 2020 2195 2204 2167 2182 0 -20.38(-0.93%)
Sep 23, 2020 2233 2239 2197 2203 0 -11.20(-0.51%)
Sep 22, 2020 2214 2227 2195 2214 0 -8.72(-0.39%)
Sep 21, 2020 2240 2248 2188 2223 0 -43.58(-1.92%)
Sep 18, 2020 2258 2283 2243 2266 0 +10.39(+0.46%)
Sep 17, 2020 2247 2266 2229 2256 0 +7.39(+0.33%)
Sep 16, 2020 2273 2281 2246 2249 0 -8.62(-0.38%)
Sep 15, 2020 2268 2281 2251 2257 0 +14.09(+0.63%)
Sep 14, 2020 2234 2262 2225 2243 0 +18.01(+0.81%)
Sep 11, 2020 2221 2238 2207 2225 0 +22.24(+1.01%)
Sep 10, 2020 2240 2246 2198 2203 0 -36.46(-1.63%)
Sep 09, 2020 2229 2266 2224 2239 0 +27.22(+1.23%)
Sep 08, 2020 2233 2246 2198 2212 0 -10.36(-0.47%)
Sep 04, 2020 2235 2250 2191 2222 0 -10.47(-0.47%)
Sep 03, 2020 2295 2303 2214 2233 0 -54.85(-2.40%)
Sep 02, 2020 2251 2294 2237 2288 0 +37.00(+1.64%)
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.