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 28, 2013 1520 1530 1502 1504 0 -9.23(-0.61%)
Jun 26, 2013 1505 1522 1499 1513 0 +24.78(+1.66%)
Jun 25, 2013 1491 1496 1475 1488 0 +5.90(+0.40%)
Jun 24, 2013 1476 1497 1466 1483 0 -15.01(-1.00%)
Jun 21, 2013 1503 1516 1487 1498 0 +3.37(+0.23%)
Jun 20, 2013 1521 1526 1488 1494 0 -46.40(-3.01%)
Jun 19, 2013 1564 1573 1538 1541 0 -27.22(-1.74%)
Jun 18, 2013 1559 1571 1555 1568 0 +4.17(+0.27%)
Jun 17, 2013 1570 1578 1555 1564 0 +11.75(+0.76%)
Jun 14, 2013 1548 1562 1545 1552 0 -3.31(-0.21%)
Jun 13, 2013 1535 1557 1530 1555 0 +16.49(+1.07%)
Jun 12, 2013 1557 1565 1537 1539 0 -0.04(-0.00%)
Jun 11, 2013 1535 1549 1529 1539 0 -7.64(-0.49%)
Jun 10, 2013 1547 1555 1538 1546 0 +3.87(+0.25%)
Jun 07, 2013 1533 1551 1527 1543 0 +11.34(+0.74%)
Jun 06, 2013 1517 1534 1505 1531 0 +17.58(+1.16%)
Jun 05, 2013 1526 1536 1508 1514 0 -16.80(-1.10%)
Jun 04, 2013 1536 1546 1519 1530 0 -6.50(-0.42%)
Jun 03, 2013 1527 1546 1513 1537 0 +12.35(+0.81%)
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%)
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.