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 (%)
Mar 31, 2015 1842 1856 1834 1836 0 -29.85(-1.60%)
Mar 30, 2015 1856 1873 1852 1866 0 +15.55(+0.84%)
Mar 27, 2015 1846 1859 1840 1851 0 +14.14(+0.77%)
Mar 26, 2015 1843 1853 1827 1837 0 -14.48(-0.78%)
Mar 25, 2015 1872 1890 1850 1851 0 -24.42(-1.30%)
Mar 24, 2015 1893 1900 1874 1876 0 -19.71(-1.04%)
Mar 23, 2015 1889 1908 1881 1895 0 +10.46(+0.55%)
Mar 20, 2015 1881 1898 1871 1885 0 +20.94(+1.12%)
Mar 19, 2015 1858 1871 1851 1864 0 -6.36(-0.34%)
Mar 18, 2015 1835 1876 1826 1870 0 +37.21(+2.03%)
Mar 17, 2015 1830 1842 1821 1833 0 -8.37(-0.45%)
Mar 16, 2015 1821 1846 1820 1841 0 +30.30(+1.67%)
Mar 13, 2015 1807 1818 1796 1811 0 -3.35(-0.18%)
Mar 12, 2015 1801 1820 1797 1814 0 +26.83(+1.50%)
Mar 11, 2015 1799 1805 1783 1788 0 -5.46(-0.30%)
Mar 10, 2015 1802 1810 1788 1793 0 -27.62(-1.52%)
Mar 09, 2015 1810 1825 1803 1821 0 +11.04(+0.61%)
Mar 06, 2015 1831 1838 1805 1810 0 -36.01(-1.95%)
Mar 05, 2015 1848 1860 1838 1846 0 +3.28(+0.18%)
Mar 04, 2015 1842 1850 1818 1842 0 +7.32(+0.40%)
Mar 03, 2015 1835 1835 1830 1835 0 -13.21(-0.71%)
Mar 02, 2015 1835 1853 1832 1848 0 +2.58(+0.14%)
Feb 27, 2015 1851 1861 1843 1846 0 -8.66(-0.47%)
Feb 26, 2015 1853 1858 1848 1854 0 +0.86(+0.05%)
Feb 25, 2015 1849 1860 1837 1853 0 +3.92(+0.21%)
Feb 24, 2015 1842 1855 1835 1850 0 +2.77(+0.15%)
Feb 23, 2015 1846 1856 1836 1847 0 +1.21(+0.07%)
Feb 20, 2015 1826 1848 1817 1846 0 +8.01(+0.44%)
Feb 19, 2015 1833 1844 1824 1838 0 +4.91(+0.27%)
Feb 18, 2015 1836 1840 1819 1833 0 -8.60(-0.47%)
Feb 17, 2015 1831 1847 1824 1841 0 +2.95(+0.16%)
Feb 13, 2015 1838 1838 1838 1838 0 +15.04(+0.82%)
Feb 12, 2015 1822 1833 1799 1823 0 +3.21(+0.18%)
Feb 11, 2015 1814 1828 1808 1820 0 -0.93(-0.05%)
Feb 10, 2015 1810 1826 1803 1821 0 +17.58(+0.97%)
Feb 09, 2015 1808 1821 1793 1803 0 +1.73(+0.10%)
Feb 06, 2015 1812 1822 1793 1802 0 -7.62(-0.42%)
Feb 05, 2015 1801 1815 1791 1809 0 +21.60(+1.21%)
Feb 04, 2015 1790 1802 1775 1788 0 -2.81(-0.16%)
Feb 03, 2015 1786 1797 1769 1790 0 +10.75(+0.60%)
Feb 02, 2015 1776 1783 1753 1780 0 +8.73(+0.49%)
Jan 30, 2015 1790 1798 1769 1771 0 -31.59(-1.75%)
Jan 29, 2015 1792 1806 1777 1803 0 +20.06(+1.13%)
Jan 28, 2015 1807 1819 1777 1783 0 -21.50(-1.19%)
Jan 27, 2015 1798 1821 1787 1804 0 +4.88(+0.27%)
Jan 26, 2015 1797 1808 1780 1799 0 +3.42(+0.19%)
Jan 23, 2015 1806 1814 1789 1796 0 -10.13(-0.56%)
Jan 22, 2015 1796 1809 1782 1806 0 +3.84(+0.21%)
Jan 21, 2015 1798 1817 1784 1802 0 -11.11(-0.61%)
Jan 20, 2015 1817 1825 1794 1813 0 -2.26(-0.12%)
Jan 16, 2015 1794 1818 1790 1815 0 +23.83(+1.33%)
Jan 15, 2015 1792 1795 1777 1792 0 +3.20(+0.18%)
Jan 14, 2015 1778 1797 1773 1788 0 -1.93(-0.11%)
Jan 13, 2015 1790 1790 1790 1790 0 +1.26(+0.07%)
Jan 12, 2015 1798 1806 1779 1789 0 +5.76(+0.32%)
Jan 09, 2015 1795 1799 1774 1783 0 -8.31(-0.46%)
Jan 08, 2015 1777 1799 1773 1792 0 +35.48(+2.02%)
Jan 07, 2015 1746 1762 1735 1756 0 +15.55(+0.89%)
Jan 06, 2015 1747 1767 1725 1741 0 -2.75(-0.16%)
Jan 05, 2015 1753 1759 1734 1743 0 -14.95(-0.85%)
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.