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 (%)
May 31, 2012 1227 1233 1216 1223 0 +1.02(+0.08%)
May 30, 2012 1226 1231 1219 1222 0 -10.64(-0.86%)
May 29, 2012 1236 1241 1228 1232 0 +3.34(+0.27%)
May 25, 2012 1229 1229 1229 0 -1.22(-0.10%)
May 24, 2012 1227 1235 1220 1230 0 +6.19(+0.51%)
May 23, 2012 1231 1236 1215 1224 0 -13.93(-1.13%)
May 22, 2012 1238 1248 1232 1238 0 -0.30(-0.02%)
May 21, 2012 1234 1242 1231 1238 0 +6.37(+0.52%)
May 18, 2012 1239 1242 1226 1232 0 -2.56(-0.21%)
May 17, 2012 1242 1248 1234 1234 0 -9.71(-0.78%)
May 16, 2012 1242 1250 1236 1244 0 +3.18(+0.26%)
May 15, 2012 1245 1251 1237 1241 0 -8.46(-0.68%)
May 14, 2012 1248 1257 1244 1249 0 -9.25(-0.73%)
May 11, 2012 1256 1271 1255 1259 0 -2.44(-0.19%)
May 10, 2012 1261 1269 1255 1261 0 +7.41(+0.59%)
May 09, 2012 1250 1265 1244 1254 0 -14.50(-1.14%)
May 08, 2012 1267 1271 1258 1268 0 -1.98(-0.16%)
May 07, 2012 1260 1275 1258 1270 0 -0.66(-0.05%)
May 04, 2012 1280 1284 1268 1271 0 -12.86(-1.00%)
May 03, 2012 1283 1288 1277 1284 0 +0.40(+0.03%)
May 02, 2012 1278 1288 1275 1283 0 -1.19(-0.09%)
May 01, 2012 1282 1291 1277 1285 0 +2.26(+0.18%)
Apr 30, 2012 1282 1289 1277 1282 0 -1.83(-0.14%)
Apr 27, 2012 1285 1292 1279 1284 0 +4.63(+0.36%)
Apr 26, 2012 1272 1284 1268 1279 0 +0.28(+0.02%)
Apr 25, 2012 1272 1283 1268 1279 0 +6.05(+0.48%)
Apr 24, 2012 1266 1278 1263 1273 0 +6.32(+0.50%)
Apr 23, 2012 1265 1272 1260 1267 0 -10.19(-0.80%)
Apr 20, 2012 1268 1283 1267 1277 0 +14.57(+1.15%)
Apr 19, 2012 1268 1273 1255 1262 0 -2.57(-0.20%)
Apr 18, 2012 1264 1273 1257 1265 0 -2.04(-0.16%)
Apr 17, 2012 1257 1269 1251 1267 0 +13.14(+1.05%)
Apr 16, 2012 1247 1257 1244 1254 0 +13.08(+1.05%)
Apr 13, 2012 1243 1248 1237 1241 0 -12.52(-1.00%)
Apr 12, 2012 1250 1256 1244 1253 0 +5.80(+0.46%)
Apr 11, 2012 1250 1257 1244 1248 0 +0.81(+0.06%)
Apr 10, 2012 1258 1267 1244 1247 0 -11.38(-0.90%)
Apr 09, 2012 1257 1266 1253 1258 0 -8.88(-0.70%)
Apr 05, 2012 1263 1269 1260 1267 0 -4.85(-0.38%)
Apr 04, 2012 1274 1280 1265 1272 0 -11.58(-0.90%)
Apr 03, 2012 1289 1292 1276 1283 0 -6.70(-0.52%)
Apr 02, 2012 1279 1294 1278 1290 0 +10.08(+0.79%)
Mar 30, 2012 1276 1285 1273 1280 0 +7.14(+0.56%)
Mar 29, 2012 1268 1275 1263 1273 0 -5.32(-0.42%)
Mar 28, 2012 1282 1286 1270 1278 0 -2.23(-0.17%)
Mar 27, 2012 1277 1286 1274 1280 0 +3.46(+0.27%)
Mar 26, 2012 1268 1279 1267 1277 0 +14.57(+1.15%)
Mar 23, 2012 1259 1266 1252 1262 0 +0.97(+0.08%)
Mar 22, 2012 1260 1266 1257 1261 0 -4.54(-0.36%)
Mar 21, 2012 1268 1273 1262 1266 0 -2.58(-0.20%)
Mar 20, 2012 1265 1274 1263 1269 0 -2.21(-0.17%)
Mar 19, 2012 1263 1275 1262 1271 0 +5.53(+0.44%)
Mar 16, 2012 1265 1271 1260 1265 0 +3.96(+0.31%)
Mar 15, 2012 1260 1267 1255 1261 0 +0.18(+0.01%)
Mar 14, 2012 1264 1269 1258 1261 0 -5.92(-0.47%)
Mar 13, 2012 1257 1269 1254 1267 0 +13.38(+1.07%)
Mar 12, 2012 1248 1256 1245 1254 0 +5.62(+0.45%)
Mar 09, 2012 1245 1254 1243 1248 0 +2.34(+0.19%)
Mar 08, 2012 1244 1250 1239 1246 0 +12.86(+1.04%)
Mar 07, 2012 1230 1238 1226 1233 0 +5.16(+0.42%)
Mar 06, 2012 1237 1242 1225 1228 0 -20.07(-1.61%)
Mar 05, 2012 1245 1253 1242 1248 0 +5.87(+0.47%)
Mar 02, 2012 1241 1246 1237 1242 0 -7.30(-0.58%)
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.