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, 2020 1979 2015 1943 1974 0 -1.67(-0.08%)
Mar 30, 2020 1928 2003 1911 1976 0 +99.53(+5.30%)
Mar 27, 2020 1852 1928 1832 1876 0 -27.66(-1.45%)
Mar 26, 2020 1805 1915 1801 1904 0 +110.86(+6.18%)
Mar 25, 2020 1771 1847 1744 1793 0 +17.60(+0.99%)
Mar 24, 2020 1755 1788 1705 1775 0 +99.58(+5.94%)
Mar 23, 2020 1734 1768 1649 1676 0 -77.19(-4.40%)
Mar 20, 2020 1849 1867 1737 1753 0 -91.05(-4.94%)
Mar 19, 2020 1921 1947 1815 1844 0 -78.23(-4.07%)
Mar 18, 2020 1863 1950 1827 1922 0 -37.14(-1.90%)
Mar 17, 2020 1865 1971 1837 1959 0 +136.83(+7.51%)
Mar 16, 2020 1784 1925 1759 1823 0 -152.00(-7.70%)
Mar 13, 2020 1914 1983 1826 1975 0 +134.43(+7.31%)
Mar 12, 2020 1865 1942 1809 1840 0 -140.09(-7.07%)
Mar 11, 2020 2029 2045 1959 1980 0 -96.31(-4.64%)
Mar 10, 2020 2060 2086 1983 2077 0 +70.94(+3.54%)
Mar 09, 2020 2006 2066 1980 2006 0 -94.82(-4.51%)
Mar 06, 2020 2055 2110 2039 2100 0 -3.39(-0.16%)
Mar 05, 2020 2092 2124 2076 2104 0 -31.09(-1.46%)
Mar 04, 2020 2069 2139 2055 2135 0 +115.87(+5.74%)
Mar 03, 2020 2077 2102 1995 2019 0 -56.30(-2.71%)
Mar 02, 2020 2011 2079 1993 2075 0 +86.24(+4.34%)
Feb 28, 2020 1989 2013 1934 1989 0 -52.15(-2.55%)
Feb 27, 2020 2080 2116 2040 2041 0 -56.79(-2.71%)
Feb 26, 2020 2110 2137 2087 2098 0 -0.15(-0.01%)
Feb 25, 2020 2144 2150 2085 2098 0 -39.52(-1.85%)
Feb 24, 2020 2160 2187 2131 2138 0 -80.34(-3.62%)
Feb 21, 2020 2206 2225 2195 2218 0 +11.10(+0.50%)
Feb 20, 2020 2211 2223 2193 2207 0 -14.64(-0.66%)
Feb 19, 2020 2226 2235 2216 2222 0 -0.23(-0.01%)
Feb 18, 2020 2230 2239 2214 2222 0 -6.81(-0.31%)
Feb 14, 2020 2235 2241 2215 2229 0 -7.63(-0.34%)
Feb 13, 2020 2243 2256 2229 2236 0 -23.51(-1.04%)
Feb 12, 2020 2268 2277 2251 2260 0 -7.56(-0.33%)
Feb 11, 2020 2268 2275 2256 2267 0 +5.07(+0.22%)
Feb 10, 2020 2246 2267 2237 2262 0 +8.81(+0.39%)
Feb 07, 2020 2273 2276 2247 2253 0 -23.09(-1.01%)
Feb 06, 2020 2279 2288 2261 2277 0 +2.21(+0.10%)
Feb 05, 2020 2258 2285 2248 2274 0 +27.57(+1.23%)
Feb 04, 2020 2245 2264 2238 2247 0 +21.55(+0.97%)
Feb 03, 2020 2223 2242 2215 2225 0 +9.18(+0.41%)
Jan 31, 2020 2234 2241 2208 2216 0 -23.94(-1.07%)
Jan 30, 2020 2229 2246 2215 2240 0 -4.60(-0.20%)
Jan 29, 2020 2250 2266 2235 2245 0 +0.86(+0.04%)
Jan 28, 2020 2242 2265 2226 2244 0 -0.69(-0.03%)
Jan 27, 2020 2226 2257 2220 2244 0 -4.40(-0.20%)
Jan 24, 2020 2283 2289 2242 2249 0 -29.08(-1.28%)
Jan 23, 2020 2276 2287 2257 2278 0 -0.92(-0.04%)
Jan 22, 2020 2275 2293 2258 2279 0 +0.80(+0.04%)
Jan 21, 2020 2270 2292 2263 2278 0 -1.31(-0.06%)
Jan 17, 2020 2278 2291 2269 2279 0 +10.23(+0.45%)
Jan 16, 2020 2267 2276 2250 2269 0 +6.64(+0.29%)
Jan 15, 2020 2251 2273 2248 2262 0 +17.76(+0.79%)
Jan 14, 2020 2221 2247 2215 2245 0 +18.92(+0.85%)
Jan 13, 2020 2224 2236 2213 2226 0 +4.43(+0.20%)
Jan 10, 2020 2223 2238 2211 2221 0 +0.58(+0.03%)
Jan 09, 2020 2220 2231 2208 2221 0 +10.67(+0.48%)
Jan 08, 2020 2205 2222 2197 2210 0 +5.65(+0.26%)
Jan 07, 2020 2202 2216 2183 2204 0 +0.25(+0.01%)
Jan 06, 2020 2197 2208 2188 2204 0 +2.78(+0.13%)
Jan 03, 2020 2189 2217 2186 2201 0 -16.72(-0.75%)
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.