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 (%)
Jun 26, 2009 1000 1010 987.89 1002 0 -5.23(-0.52%)
Jun 25, 2009 993.56 1013 987.78 1008 0 +11.49(+1.15%)
Jun 24, 2009 1000 1009 988.27 996.09 0 -3.79(-0.38%)
Jun 23, 2009 1002 1007 993.23 999.89 0 +5.65(+0.57%)
Jun 22, 2009 1004 1007 990.68 994.24 0 -18.21(-1.80%)
Jun 19, 2009 1016 1025 1008 1012 0 +5.86(+0.58%)
Jun 18, 2009 995.40 1016 991.68 1007 0 +12.47(+1.25%)
Jun 17, 2009 981.42 1000 979.13 994.12 0 +19.20(+1.97%)
Jun 16, 2009 980.83 989.26 972.01 974.92 0 +0.38(+0.04%)
Jun 15, 2009 996.37 997.90 969.85 974.54 0 -28.46(-2.84%)
Jun 12, 2009 996.04 1015 990.81 1003 0 +16.04(+1.63%)
Jun 11, 2009 974.22 996.17 969.64 986.96 0 +20.60(+2.13%)
Jun 10, 2009 975.73 979.86 958.89 966.37 0 -4.87(-0.50%)
Jun 09, 2009 976.89 980.75 966.35 971.23 0 -0.67(-0.07%)
Jun 08, 2009 966.47 978.97 961.98 971.90 0 -3.45(-0.35%)
Jun 05, 2009 984.02 987.70 965.67 975.35 0 -6.26(-0.64%)
Jun 04, 2009 990.25 993.76 976.15 981.61 0 -3.20(-0.32%)
Jun 03, 2009 985.73 990.45 975.85 984.81 0 -9.83(-0.99%)
Jun 02, 2009 988.25 1000 983.28 994.64 0 +1.85(+0.19%)
Jun 01, 2009 998.59 1005 985.47 992.79 0 +5.68(+0.57%)
May 29, 2009 977.48 989.57 969.00 987.12 0 +16.29(+1.68%)
May 28, 2009 970.05 978.85 962.01 970.82 0 +3.35(+0.35%)
May 27, 2009 980.91 984.78 965.11 967.47 0 -14.05(-1.43%)
May 26, 2009 969.67 986.73 962.75 981.52 0 +10.67(+1.10%)
May 25, 2009 972.01 980.95 962.65 970.86 0 +0.00(+0.00%)
May 22, 2009 972.01 980.95 962.65 970.86 0 -1.15(-0.12%)
May 21, 2009 972.20 980.65 959.76 972.00 0 -3.94(-0.40%)
May 20, 2009 977.99 987.05 972.02 975.95 0 +7.04(+0.73%)
May 19, 2009 971.43 976.32 962.88 968.91 0 -2.20(-0.23%)
May 18, 2009 963.30 973.68 955.09 971.11 0 +14.18(+1.48%)
May 15, 2009 967.58 972.47 950.43 956.93 0 -13.91(-1.43%)
May 14, 2009 971.06 978.37 964.69 970.84 0 +1.42(+0.15%)
May 13, 2009 968.19 985.78 958.48 969.42 0 +8.22(+0.86%)
May 12, 2009 951.42 969.50 943.17 961.20 0 +21.08(+2.24%)
May 11, 2009 940.72 950.42 934.71 940.12 0 -6.61(-0.70%)
May 08, 2009 947.17 954.85 937.89 946.73 0 +6.73(+0.72%)
May 07, 2009 930.81 947.51 923.42 940.00 0 +9.65(+1.04%)
May 06, 2009 940.04 943.20 920.24 930.35 0 +0.61(+0.07%)
May 05, 2009 924.21 935.36 917.95 929.74 0 +2.08(+0.22%)
May 04, 2009 915.86 930.17 911.81 927.66 0 +17.16(+1.89%)
May 01, 2009 909.17 914.17 898.39 910.50 0 +2.89(+0.32%)
Apr 30, 2009 917.37 925.52 899.88 907.61 0 -0.03(-0.00%)
Apr 29, 2009 901.88 914.76 892.07 907.64 0 +12.20(+1.36%)
Apr 28, 2009 902.17 909.42 889.41 895.44 0 -7.05(-0.78%)
Apr 27, 2009 900.22 912.81 893.10 902.48 0 +13.20(+1.48%)
Apr 24, 2009 895.38 900.68 882.57 889.28 0 +0.72(+0.08%)
Apr 23, 2009 877.51 890.60 865.65 888.57 0 +11.64(+1.33%)
Apr 22, 2009 888.84 893.96 870.84 876.93 0 -21.81(-2.43%)
Apr 21, 2009 896.74 908.18 882.28 898.74 0 -2.82(-0.31%)
Apr 20, 2009 911.34 919.13 898.89 901.55 0 -20.35(-2.21%)
Apr 17, 2009 918.07 931.68 909.94 921.90 0 +4.34(+0.47%)
Apr 16, 2009 915.33 923.14 902.75 917.56 0 +4.32(+0.47%)
Apr 15, 2009 902.14 919.18 896.07 913.24 0 +10.81(+1.20%)
Apr 14, 2009 906.62 912.65 895.88 902.42 0 -5.54(-0.61%)
Apr 13, 2009 902.24 916.98 899.66 907.96 0 +2.12(+0.23%)
Apr 10, 2009 914.89 918.72 896.59 905.84 0 +0.00(+0.00%)
Apr 09, 2009 914.89 918.72 896.59 905.84 0 -4.26(-0.47%)
Apr 08, 2009 907.13 918.36 900.29 910.10 0 +3.89(+0.43%)
Apr 07, 2009 913.79 917.70 901.29 906.21 0 -10.40(-1.13%)
Apr 06, 2009 913.61 931.63 906.30 916.61 0 -1.92(-0.21%)
Apr 03, 2009 930.02 939.32 910.22 918.53 0 -18.90(-2.02%)
Apr 02, 2009 948.45 957.51 929.34 937.43 0 -2.10(-0.22%)
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.