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 29, 2018 1824 1824 1824 1824 0 +5.37(+0.30%)
Mar 28, 2018 1816 1841 1809 1818 0 +15.55(+0.86%)
Mar 27, 2018 1817 1831 1793 1803 0 -6.05(-0.33%)
Mar 26, 2018 1803 1815 1776 1809 0 +30.30(+1.70%)
Mar 23, 2018 1815 1818 1775 1778 0 -29.46(-1.63%)
Mar 22, 2018 1835 1842 1805 1808 0 -38.89(-2.11%)
Mar 21, 2018 1853 1866 1842 1847 0 -4.66(-0.25%)
Mar 20, 2018 1846 1861 1835 1852 0 +3.52(+0.19%)
Mar 19, 2018 1875 1877 1835 1848 0 -27.20(-1.45%)
Mar 16, 2018 1864 1884 1859 1875 0 +14.81(+0.80%)
Mar 15, 2018 1862 1878 1855 1860 0 +1.95(+0.10%)
Mar 14, 2018 1880 1886 1851 1858 0 -12.54(-0.67%)
Mar 13, 2018 1874 1880 1865 1871 0 -0.13(-0.01%)
Mar 12, 2018 1879 1886 1865 1871 0 -4.90(-0.26%)
Mar 09, 2018 1861 1880 1854 1876 0 +18.74(+1.01%)
Mar 08, 2018 1837 1862 1834 1857 0 +24.36(+1.33%)
Mar 07, 2018 1833 1837 1827 1833 0 +9.20(+0.50%)
Mar 06, 2018 1840 1844 1815 1824 0 -20.46(-1.11%)
Mar 05, 2018 1821 1851 1818 1844 0 +20.09(+1.10%)
Mar 02, 2018 1807 1829 1801 1824 0 +15.97(+0.88%)
Mar 01, 2018 1829 1839 1793 1808 0 -26.10(-1.42%)
Feb 28, 2018 1865 1872 1834 1834 0 -26.23(-1.41%)
Feb 27, 2018 1875 1882 1859 1860 0 -17.99(-0.96%)
Feb 26, 2018 1862 1887 1858 1878 0 +17.24(+0.93%)
Feb 23, 2018 1840 1863 1836 1861 0 +24.31(+1.32%)
Feb 22, 2018 1843 1848 1831 1837 0 -2.53(-0.14%)
Feb 21, 2018 1850 1873 1838 1839 0 -9.19(-0.50%)
Feb 20, 2018 1864 1875 1844 1849 0 -27.27(-1.45%)
Feb 16, 2018 1876 1876 1876 1876 0 +16.90(+0.91%)
Feb 15, 2018 1847 1862 1834 1859 0 +26.09(+1.42%)
Feb 14, 2018 1808 1838 1800 1833 0 +17.71(+0.98%)
Feb 13, 2018 1812 1823 1806 1815 0 +1.80(+0.10%)
Feb 12, 2018 1810 1826 1790 1813 0 +14.36(+0.80%)
Feb 09, 2018 1791 1814 1749 1799 0 +21.20(+1.19%)
Feb 08, 2018 1830 1841 1776 1778 0 -48.95(-2.68%)
Feb 07, 2018 1824 1845 1816 1827 0 -14.16(-0.77%)
Feb 06, 2018 1806 1853 1788 1841 0 +5.76(+0.31%)
Feb 05, 2018 1901 1908 1780 1835 0 -75.85(-3.97%)
Feb 02, 2018 1920 1940 1906 1911 0 -20.25(-1.05%)
Feb 01, 2018 1924 1943 1914 1931 0 +8.74(+0.45%)
Jan 31, 2018 1969 1971 1916 1923 0 -45.58(-2.32%)
Jan 30, 2018 1980 1989 1960 1968 0 -29.31(-1.47%)
Jan 29, 2018 1998 2010 1987 1997 0 -12.66(-0.63%)
Jan 26, 2018 1988 2015 1981 2010 0 +31.16(+1.57%)
Jan 25, 2018 1971 1992 1961 1979 0 +24.16(+1.24%)
Jan 24, 2018 1957 1972 1944 1955 0 +23.63(+1.22%)
Jan 23, 2018 1953 1962 1923 1931 0 -22.58(-1.16%)
Jan 22, 2018 1937 1956 1930 1954 0 +4.17(+0.21%)
Jan 19, 2018 1953 1958 1936 1950 0 +5.93(+0.31%)
Jan 18, 2018 1944 1950 1931 1944 0 -4.10(-0.21%)
Jan 17, 2018 1944 1958 1931 1948 0 +12.74(+0.66%)
Jan 16, 2018 1940 1956 1927 1935 0 -5.80(-0.30%)
Jan 12, 2018 1941 1941 1941 1941 0 +13.84(+0.72%)
Jan 11, 2018 1919 1930 1913 1927 0 +8.04(+0.42%)
Jan 10, 2018 1916 1925 1910 1919 0 -6.32(-0.33%)
Jan 09, 2018 1925 1936 1911 1925 0 +5.54(+0.29%)
Jan 08, 2018 1923 1927 1908 1920 0 -5.29(-0.27%)
Jan 05, 2018 1917 1928 1910 1925 0 +15.89(+0.83%)
Jan 04, 2018 1909 1917 1901 1909 0 +5.03(+0.26%)
Jan 03, 2018 1895 1909 1886 1904 0 +9.79(+0.52%)
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.