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 (%)
Sep 30, 2009 1117 1121 1102 1113 0 -0.49(-0.04%)
Sep 29, 2009 1115 1123 1106 1114 0 -3.14(-0.28%)
Sep 28, 2009 1103 1120 1100 1117 0 +19.37(+1.76%)
Sep 25, 2009 1094 1107 1092 1098 0 +2.19(+0.20%)
Sep 24, 2009 1101 1106 1089 1096 0 -5.50(-0.50%)
Sep 23, 2009 1115 1118 1100 1101 0 -8.55(-0.77%)
Sep 22, 2009 1115 1118 1104 1110 0 +5.93(+0.54%)
Sep 21, 2009 1097 1108 1095 1104 0 +4.75(+0.43%)
Sep 18, 2009 1105 1111 1095 1099 0 +2.51(+0.23%)
Sep 17, 2009 1097 1106 1090 1096 0 +3.87(+0.35%)
Sep 16, 2009 1097 1102 1087 1092 0 +0.45(+0.04%)
Sep 15, 2009 1096 1099 1084 1092 0 -6.39(-0.58%)
Sep 14, 2009 1093 1103 1090 1098 0 +5.40(+0.49%)
Sep 11, 2009 1097 1102 1089 1093 0 +0.53(+0.05%)
Sep 10, 2009 1088 1097 1080 1092 0 +5.22(+0.48%)
Sep 09, 2009 1082 1092 1078 1087 0 +5.41(+0.50%)
Sep 08, 2009 1084 1087 1072 1082 0 +4.60(+0.43%)
Sep 04, 2009 1077 1077 1077 0 +11.79(+1.11%)
Sep 03, 2009 1070 1073 1058 1065 0 -7.55(-0.70%)
Sep 02, 2009 1071 1080 1065 1073 0 -2.48(-0.23%)
Sep 01, 2009 1086 1096 1071 1076 0 -13.85(-1.27%)
Aug 31, 2009 1086 1096 1080 1089 0 -2.14(-0.20%)
Aug 28, 2009 1104 1105 1086 1092 0 -8.12(-0.74%)
Aug 27, 2009 1093 1103 1085 1100 0 +6.64(+0.61%)
Aug 26, 2009 1094 1100 1087 1093 0 -1.76(-0.16%)
Aug 25, 2009 1095 1104 1090 1095 0 +2.41(+0.22%)
Aug 24, 2009 1093 1098 1085 1092 0 +0.39(+0.04%)
Aug 21, 2009 1087 1100 1081 1092 0 +16.15(+1.50%)
Aug 20, 2009 1074 1083 1067 1076 0 +1.76(+0.16%)
Aug 19, 2009 1056 1079 1054 1074 0 +14.49(+1.37%)
Aug 18, 2009 1055 1063 1049 1060 0 +9.84(+0.94%)
Aug 17, 2009 1047 1063 1044 1050 0 -10.88(-1.03%)
Aug 14, 2009 1065 1068 1050 1061 0 -3.18(-0.30%)
Aug 13, 2009 1065 1069 1051 1064 0 -1.24(-0.12%)
Aug 12, 2009 1062 1073 1056 1065 0 +5.77(+0.54%)
Aug 11, 2009 1062 1067 1055 1059 0 -5.35(-0.50%)
Aug 10, 2009 1061 1069 1054 1065 0 +1.06(+0.10%)
Aug 07, 2009 1062 1072 1057 1064 0 +8.44(+0.80%)
Aug 06, 2009 1064 1066 1050 1055 0 -10.43(-0.98%)
Aug 05, 2009 1073 1076 1059 1066 0 -7.34(-0.68%)
Aug 04, 2009 1072 1079 1066 1073 0 -1.52(-0.14%)
Aug 03, 2009 1074 1081 1063 1074 0 +8.83(+0.83%)
Jul 31, 2009 1071 1080 1060 1066 0 -2.27(-0.21%)
Jul 30, 2009 1071 1084 1063 1068 0 +7.00(+0.66%)
Jul 29, 2009 1062 1070 1052 1061 0 -5.94(-0.56%)
Jul 28, 2009 1072 1080 1058 1067 0 -4.39(-0.41%)
Jul 27, 2009 1073 1078 1061 1071 0 +7.56(+0.71%)
Jul 25, 2009 1060 1064 1058 1064 0 -11.06(-1.03%)
Jul 24, 2009 1059 1076 1055 1075 0 +13.71(+1.29%)
Jul 23, 2009 1048 1070 1043 1061 0 +13.66(+1.30%)
Jul 22, 2009 1048 1064 1040 1047 0 -1.22(-0.12%)
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.