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, 2013 1550 1557 1524 1525 0 -35.67(-2.29%)
May 30, 2013 1558 1570 1552 1560 0 +5.50(+0.35%)
May 29, 2013 1571 1575 1544 1555 0 -32.27(-2.03%)
May 28, 2013 1591 1603 1581 1587 0 +8.25(+0.52%)
May 24, 2013 1579 1579 1579 0 +2.22(+0.14%)
May 23, 2013 1575 1589 1564 1577 0 -11.43(-0.72%)
May 22, 2013 1588 1616 1579 1588 0 +11.27(+0.71%)
May 21, 2013 1565 1581 1558 1577 0 +11.34(+0.72%)
May 20, 2013 1568 1576 1560 1565 0 -2.98(-0.19%)
May 17, 2013 1563 1575 1556 1568 0 -1.54(-0.10%)
May 16, 2013 1579 1587 1566 1570 0 -13.68(-0.86%)
May 15, 2013 1567 1591 1564 1584 0 +23.74(+1.52%)
May 13, 2013 1547 1563 1544 1560 0 +9.15(+0.59%)
May 10, 2013 1543 1554 1538 1551 0 +12.99(+0.84%)
May 09, 2013 1540 1547 1532 1538 0 -6.72(-0.44%)
May 08, 2013 1543 1552 1537 1544 0 +5.44(+0.35%)
May 07, 2013 1535 1544 1529 1539 0 +9.87(+0.65%)
May 06, 2013 1542 1544 1527 1529 0 -21.81(-1.41%)
May 03, 2013 1556 1557 1542 1551 0 +2.33(+0.15%)
May 02, 2013 1536 1552 1533 1549 0 +15.23(+0.99%)
May 01, 2013 1536 1552 1527 1533 0 -10.29(-0.67%)
Apr 30, 2013 1551 1561 1537 1544 0 -22.43(-1.43%)
Apr 29, 2013 1560 1573 1554 1566 0 +12.47(+0.80%)
Apr 26, 2013 1544 1558 1549 1554 0 +0.23(+0.01%)
Apr 25, 2013 1558 1567 1542 1553 0 -4.37(-0.28%)
Apr 24, 2013 1576 1578 1554 1558 0 -15.99(-1.02%)
Apr 23, 2013 1568 1581 1558 1574 0 +16.54(+1.06%)
Apr 22, 2013 1553 1561 1542 1557 0 +2.09(+0.13%)
Apr 19, 2013 1542 1557 1538 1555 0 +16.33(+1.06%)
Apr 18, 2013 1550 1555 1533 1539 0 -7.06(-0.46%)
Apr 17, 2013 1542 1557 1526 1546 0 -7.06(-0.45%)
Apr 16, 2013 1542 1555 1535 1553 0 +16.53(+1.08%)
Apr 15, 2013 1544 1559 1533 1536 0 -3.08(-0.20%)
Apr 12, 2013 1533 1543 1528 1539 0 +0.34(+0.02%)
Apr 11, 2013 1524 1546 1523 1539 0 +16.61(+1.09%)
Apr 10, 2013 1509 1525 1509 1522 0 +20.30(+1.35%)
Apr 09, 2013 1501 1509 1494 1502 0 +3.96(+0.26%)
Apr 08, 2013 1493 1500 1482 1498 0 +4.00(+0.27%)
Apr 05, 2013 1485 1498 1482 1494 0 -8.11(-0.54%)
Apr 04, 2013 1496 1509 1492 1502 0 +0.55(+0.04%)
Apr 03, 2013 1509 1514 1495 1502 0 -5.89(-0.39%)
Apr 02, 2013 1499 1513 1495 1508 0 +14.35(+0.96%)
Apr 01, 2013 1489 1497 1485 1493 0 -0.03(-0.00%)
Mar 28, 2013 1493 1493 1493 0 +15.06(+1.02%)
Mar 27, 2013 1464 1480 1462 1478 0 +0.66(+0.04%)
Mar 26, 2013 1466 1481 1464 1478 0 +14.45(+0.99%)
Mar 25, 2013 1468 1474 1455 1463 0 -6.20(-0.42%)
Mar 22, 2013 1459 1473 1458 1469 0 +14.62(+1.00%)
Mar 21, 2013 1452 1462 1447 1455 0 -6.37(-0.44%)
Mar 20, 2013 1456 1467 1453 1461 0 +16.34(+1.13%)
Mar 19, 2013 1444 1452 1436 1445 0 +7.57(+0.53%)
Mar 18, 2013 1432 1447 1430 1437 0 -11.02(-0.76%)
Mar 15, 2013 1442 1452 1436 1448 0 +4.07(+0.28%)
Mar 14, 2013 1437 1446 1432 1444 0 +8.32(+0.58%)
Mar 13, 2013 1433 1439 1427 1436 0 -2.03(-0.14%)
Mar 12, 2013 1438 1444 1431 1438 0 +1.09(+0.08%)
Mar 11, 2013 1431 1439 1428 1437 0 +2.03(+0.14%)
Mar 08, 2013 1433 1442 1426 1435 0 +0.72(+0.05%)
Mar 07, 2013 1430 1439 1429 1434 0 +6.85(+0.48%)
Mar 06, 2013 1430 1434 1421 1427 0 -3.16(-0.22%)
Mar 05, 2013 1425 1435 1422 1430 0 +12.02(+0.85%)
Mar 04, 2013 1405 1420 1403 1418 0 +11.39(+0.81%)
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.