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 (%)
Apr 29, 2011 1249 1255 1242 1249 0 +2.44(+0.20%)
Apr 28, 2011 1242 1250 1237 1246 0 +3.07(+0.25%)
Apr 27, 2011 1224 1246 1221 1243 0 +17.46(+1.42%)
Apr 26, 2011 1216 1229 1211 1226 0 +13.40(+1.11%)
Apr 25, 2011 1208 1215 1204 1212 0 +3.65(+0.30%)
Apr 21, 2011 1218 1227 1195 1209 0 -7.70(-0.63%)
Apr 20, 2011 1216 1226 1207 1217 0 +19.09(+1.59%)
Apr 19, 2011 1191 1201 1186 1197 0 +18.28(+1.55%)
Apr 18, 2011 1180 1187 1170 1179 0 -17.22(-1.44%)
Apr 15, 2011 1194 1201 1187 1196 0 +10.37(+0.87%)
Apr 14, 2011 1178 1190 1176 1186 0 +6.30(+0.53%)
Apr 13, 2011 1183 1187 1176 1180 0 -1.05(-0.09%)
Apr 12, 2011 1182 1189 1176 1181 0 -0.98(-0.08%)
Apr 11, 2011 1179 1188 1175 1182 0 +7.60(+0.65%)
Apr 08, 2011 1178 1182 1168 1174 0 +2.79(+0.24%)
Apr 07, 2011 1172 1176 1165 1171 0 +0.85(+0.07%)
Apr 06, 2011 1169 1176 1165 1170 0 +3.93(+0.34%)
Apr 05, 2011 1165 1171 1160 1167 0 +1.66(+0.14%)
Apr 04, 2011 1162 1169 1157 1165 0 +10.19(+0.88%)
Apr 01, 2011 1151 1157 1146 1155 0 +5.60(+0.49%)
Mar 31, 2011 1151 1159 1145 1149 0 -1.82(-0.16%)
Mar 30, 2011 1150 1152 1149 1151 0 +5.28(+0.46%)
Mar 29, 2011 1138 1148 1136 1146 0 +1.41(+0.12%)
Mar 28, 2011 1148 1152 1141 1144 0 -1.90(-0.17%)
Mar 25, 2011 1145 1154 1140 1146 0 +2.93(+0.26%)
Mar 24, 2011 1134 1146 1129 1143 0 +11.47(+1.01%)
Mar 23, 2011 1131 1135 1123 1132 0 -4.24(-0.37%)
Mar 22, 2011 1140 1144 1132 1136 0 +1.23(+0.11%)
Mar 21, 2011 1134 1138 1131 1135 0 +6.98(+0.62%)
Mar 18, 2011 1130 1134 1120 1128 0 +8.11(+0.72%)
Mar 17, 2011 1114 1125 1110 1120 0 +21.29(+1.94%)
Mar 16, 2011 1115 1119 1092 1098 0 -23.08(-2.06%)
Mar 15, 2011 1118 1130 1116 1121 0 -17.36(-1.52%)
Mar 14, 2011 1136 1148 1130 1139 0 -4.32(-0.38%)
Mar 11, 2011 1136 1147 1133 1143 0 +1.66(+0.15%)
Mar 10, 2011 1148 1151 1139 1141 0 -11.02(-0.96%)
Mar 09, 2011 1153 1158 1147 1152 0 +0.17(+0.01%)
Mar 08, 2011 1148 1157 1144 1152 0 -0.30(-0.03%)
Mar 07, 2011 1161 1163 1147 1153 0 -8.86(-0.76%)
Mar 04, 2011 1166 1171 1152 1161 0 -0.06(-0.01%)
Mar 03, 2011 1155 1166 1150 1162 0 +12.00(+1.04%)
Mar 02, 2011 1146 1153 1141 1150 0 +2.79(+0.24%)
Mar 01, 2011 1154 1161 1144 1147 0 -4.32(-0.38%)
Feb 28, 2011 1140 1155 1137 1151 0 +20.43(+1.81%)
Feb 25, 2011 1129 1134 1122 1131 0 +0.65(+0.06%)
Feb 24, 2011 1129 1135 1121 1130 0 -4.61(-0.41%)
Feb 23, 2011 1137 1144 1131 1135 0 -1.79(-0.16%)
Feb 22, 2011 1138 1146 1130 1136 0 -15.99(-1.39%)
Feb 18, 2011 1152 1152 1152 0 +1.62(+0.14%)
Feb 17, 2011 1143 1153 1140 1151 0 +5.98(+0.52%)
Feb 16, 2011 1139 1149 1135 1145 0 +5.18(+0.45%)
Feb 15, 2011 1131 1142 1129 1140 0 +4.43(+0.39%)
Feb 14, 2011 1127 1138 1126 1135 0 +5.34(+0.47%)
Feb 11, 2011 1129 1137 1124 1130 0 -7.96(-0.70%)
Feb 10, 2011 1134 1142 1130 1138 0 -4.19(-0.37%)
Feb 09, 2011 1139 1145 1135 1142 0 -4.33(-0.38%)
Feb 08, 2011 1145 1150 1140 1146 0 +1.33(+0.12%)
Feb 07, 2011 1142 1150 1136 1145 0 +3.12(+0.27%)
Feb 04, 2011 1137 1143 1131 1142 0 +3.58(+0.31%)
Feb 03, 2011 1134 1145 1128 1138 0 +3.29(+0.29%)
Feb 02, 2011 1134 1140 1128 1135 0 -7.35(-0.64%)
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.