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 (%)
Jul 30, 2010 843.24 1071 1057 1066 0 -1.40(-0.13%)
Jul 29, 2010 852.24 1080 1064 1067 0 -2.48(-0.23%)
Jul 28, 2010 847.55 1079 1064 1070 0 -3.03(-0.28%)
Jul 27, 2010 848.64 1076 1063 1073 0 +0.12(+0.01%)
Jul 26, 2010 837.65 1076 1058 1073 0 +10.35(+0.97%)
Jul 23, 2010 841.48 1069 1052 1062 0 -6.42(-0.60%)
Jul 22, 2010 844.31 1076 1062 1069 0 +10.69(+1.01%)
Jul 21, 2010 843.81 1072 1047 1058 0 -10.52(-0.98%)
Jul 20, 2010 840.33 1071 1057 1068 0 -3.90(-0.36%)
Jul 19, 2010 851.13 1079 1069 1072 0 +3.12(+0.29%)
Jul 16, 2010 846.52 1086 1067 1069 0 -17.55(-1.61%)
Jul 15, 2010 865.78 1092 1079 1087 0 +4.23(+0.39%)
Jul 14, 2010 855.14 1090 1069 1083 0 +4.89(+0.45%)
Jul 13, 2010 854.57 1085 1074 1078 0 +6.55(+0.61%)
Jul 12, 2010 846.79 1075 1065 1071 0 -0.97(-0.09%)
Jul 09, 2010 849.29 1075 1064 1072 0 -2.72(-0.25%)
Jul 08, 2010 846.92 1078 1064 1075 0 +8.36(+0.78%)
Jul 07, 2010 828.19 1067 1048 1066 0 +15.61(+1.49%)
Jul 06, 2010 826.71 1057 1043 1051 0 +7.09(+0.68%)
Jul 02, 2010 821.14 1051 1039 1044 0 -4.14(-0.40%)
Jul 01, 2010 826.00 1054 1038 1048 0 -1.64(-0.16%)
Jun 30, 2010 828.10 1060 1046 1049 0 -0.41(-0.04%)
Jun 29, 2010 831.08 1060 1039 1050 0 -4.08(-0.39%)
Jun 25, 2010 831.32 1061 1047 1054 0 -2.56(-0.24%)
Jun 24, 2010 836.42 1064 1051 1057 0 -3.98(-0.38%)
Jun 23, 2010 840.13 1065 1053 1061 0 -0.84(-0.08%)
Jun 22, 2010 843.85 1075 1060 1061 0 -2.51(-0.24%)
Jun 21, 2010 849.88 1075 1061 1064 0 -3.66(-0.34%)
Jun 18, 2010 844.93 1074 1063 1068 0 -8.36(-0.78%)
Jun 17, 2010 853.38 1078 1067 1076 0 -0.98(-0.09%)
Jun 16, 2010 849.22 1080 1068 1077 0 +2.26(+0.21%)
Jun 15, 2010 847.25 1075 1064 1075 0 +13.94(+1.31%)
Jun 14, 2010 843.40 1071 1059 1061 0 +2.45(+0.23%)
Jun 11, 2010 1052 1062 1048 1058 0 +11.39(+1.09%)
Jun 10, 2010 819.34 1053 1038 1047 0 +18.76(+1.82%)
Jun 09, 2010 810.29 1038 1024 1028 0 -0.16(-0.02%)
Jun 08, 2010 1023 1030 1017 1028 0 +5.28(+0.52%)
Jun 07, 2010 807.36 1036 1022 1023 0 -2.50(-0.24%)
Jun 04, 2010 802.76 1040 1022 1025 0 -25.78(-2.45%)
Jun 03, 2010 831.06 1057 1046 1051 0 +2.14(+0.20%)
Jun 02, 2010 820.44 1050 1034 1049 0 +16.12(+1.56%)
Jun 01, 2010 811.80 1048 1028 1033 0 -2.38(-0.23%)
May 28, 2010 1035 1035 1035 0 -4.74(-0.46%)
May 27, 2010 812.68 1044 1028 1040 0 +15.98(+1.56%)
May 26, 2010 810.84 1039 1021 1024 0 -7.27(-0.70%)
May 25, 2010 799.38 1032 1013 1031 0 -4.27(-0.41%)
May 24, 2010 813.45 1045 1031 1036 0 -4.96(-0.48%)
May 21, 2010 1024 1042 1020 1041 0 +2.94(+0.28%)
May 20, 2010 816.77 1050 1034 1038 0 -22.00(-2.08%)
May 19, 2010 833.15 1066 1050 1060 0 +0.96(+0.09%)
May 18, 2010 847.99 1074 1057 1059 0 -13.69(-1.28%)
May 17, 2010 849.80 1077 1059 1072 0 -3.15(-0.29%)
May 14, 2010 853.05 1088 1068 1076 0 -15.80(-1.45%)
May 13, 2010 875.36 1102 1089 1091 0 -9.73(-0.88%)
May 12, 2010 878.03 1106 1094 1101 0 +3.03(+0.28%)
May 11, 2010 1103 1107 1096 1098 0 -2.28(-0.21%)
May 10, 2010 873.23 1102 1093 1100 0 +25.30(+2.35%)
May 07, 2010 860.18 1089 1063 1075 0 -13.32(-1.22%)
May 06, 2010 874.19 1110 1044 1088 0 -19.33(-1.75%)
May 05, 2010 1111 1114 1104 1108 0 -8.04(-0.72%)
May 04, 2010 895.81 1124 1110 1116 0 -5.75(-0.51%)
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.