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 31, 2020 2244 2250 2190 2216 0 -28.82(-1.28%)
Jul 30, 2020 2242 2260 2217 2245 0 -18.17(-0.80%)
Jul 29, 2020 2260 2276 2239 2263 0 +5.65(+0.25%)
Jul 28, 2020 2255 2279 2241 2257 0 +16.53(+0.74%)
Jul 27, 2020 2230 2255 2223 2241 0 +6.61(+0.30%)
Jul 24, 2020 2258 2263 2218 2234 0 -25.71(-1.14%)
Jul 23, 2020 2289 2300 2250 2260 0 -22.22(-0.97%)
Jul 22, 2020 2278 2295 2248 2282 0 +18.41(+0.81%)
Jul 21, 2020 2280 2294 2256 2263 0 -11.31(-0.50%)
Jul 20, 2020 2309 2326 2259 2275 0 -8.19(-0.36%)
Jul 17, 2020 2261 2296 2251 2283 0 +35.28(+1.57%)
Jul 16, 2020 2247 2254 2215 2248 0 -4.01(-0.18%)
Jul 15, 2020 2248 2272 2230 2252 0 +37.32(+1.69%)
Jul 14, 2020 2188 2222 2177 2214 0 +28.98(+1.33%)
Jul 13, 2020 2183 2223 2167 2185 0 +18.00(+0.83%)
Jul 10, 2020 2178 2184 2152 2167 0 -9.08(-0.42%)
Jul 09, 2020 2194 2213 2152 2176 0 -16.28(-0.74%)
Jul 08, 2020 2188 2207 2171 2193 0 +7.14(+0.33%)
Jul 07, 2020 2178 2206 2172 2186 0 -13.03(-0.59%)
Jul 06, 2020 2192 2217 2181 2199 0 +20.94(+0.96%)
Jul 02, 2020 2180 2192 2164 2178 0 +13.07(+0.60%)
Jul 01, 2020 2171 2184 2150 2165 0 +12.62(+0.59%)
Jun 30, 2020 2128 2161 2113 2152 0 +18.07(+0.85%)
Jun 29, 2020 2140 2147 2117 2134 0 +13.83(+0.65%)
Jun 26, 2020 2141 2147 2103 2120 0 -25.92(-1.21%)
Jun 25, 2020 2127 2153 2103 2146 0 +24.74(+1.17%)
Jun 24, 2020 2155 2163 2109 2121 0 -49.92(-2.30%)
Jun 23, 2020 2177 2199 2162 2171 0 +1.37(+0.06%)
Jun 22, 2020 2167 2178 2148 2170 0 -1.48(-0.07%)
Jun 19, 2020 2187 2195 2154 2171 0 +10.50(+0.49%)
Jun 18, 2020 2158 2178 2142 2161 0 -14.70(-0.68%)
Jun 17, 2020 2186 2196 2165 2175 0 +8.84(+0.41%)
Jun 16, 2020 2159 2193 2131 2167 0 +65.92(+3.14%)
Jun 15, 2020 2094 2119 2068 2101 0 -3.36(-0.16%)
Jun 12, 2020 2124 2133 2075 2104 0 +10.31(+0.49%)
Jun 11, 2020 2202 2208 2088 2094 0 -110.45(-5.01%)
Jun 10, 2020 2204 2231 2192 2204 0 +14.53(+0.66%)
Jun 09, 2020 2210 2227 2185 2190 0 -5.40(-0.25%)
Jun 08, 2020 2169 2202 2158 2195 0 +7.31(+0.33%)
Jun 05, 2020 2190 2213 2172 2188 0 +7.67(+0.35%)
Jun 04, 2020 2189 2213 2167 2180 0 -26.28(-1.19%)
Jun 03, 2020 2211 2221 2183 2206 0 -6.07(-0.27%)
Jun 02, 2020 2195 2215 2179 2212 0 +10.94(+0.50%)
Jun 01, 2020 2201 2221 2177 2202 0 -35.74(-1.60%)
May 29, 2020 2231 2251 2188 2237 0 +27.41(+1.24%)
May 28, 2020 2197 2232 2186 2210 0 +37.64(+1.73%)
May 27, 2020 2166 2180 2135 2172 0 -3.49(-0.16%)
May 26, 2020 2207 2214 2171 2176 0 -18.54(-0.84%)
May 22, 2020 2184 2209 2172 2194 0 -8.19(-0.37%)
May 21, 2020 2224 2231 2182 2202 0 -7.97(-0.36%)
May 20, 2020 2230 2244 2195 2210 0 -4.71(-0.21%)
May 19, 2020 2228 2245 2203 2215 0 -18.47(-0.83%)
May 18, 2020 2258 2273 2226 2234 0 +5.22(+0.23%)
May 15, 2020 2216 2241 2189 2228 0 +6.98(+0.31%)
May 14, 2020 2190 2230 2173 2221 0 -6.79(-0.30%)
May 13, 2020 2226 2255 2207 2228 0 -0.31(-0.01%)
May 12, 2020 2263 2274 2224 2228 0 -23.88(-1.06%)
May 11, 2020 2210 2263 2206 2252 0 +36.62(+1.65%)
May 08, 2020 2222 2230 2204 2216 0 +10.64(+0.48%)
May 07, 2020 2237 2246 2191 2205 0 -24.38(-1.09%)
May 06, 2020 2251 2262 2226 2229 0 -7.56(-0.34%)
May 05, 2020 2222 2255 2209 2237 0 +37.73(+1.72%)
May 04, 2020 2203 2213 2179 2199 0 +6.21(+0.28%)
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.