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 (%)
Mar 31, 2016 1606 1613 1593 1599 0 -8.16(-0.51%)
Mar 30, 2016 1609 1617 1602 1607 0 +2.88(+0.18%)
Mar 29, 2016 1584 1608 1577 1604 0 +17.15(+1.08%)
Mar 28, 2016 1594 1600 1582 1587 0 -4.00(-0.25%)
Mar 24, 2016 1591 1591 1591 1591 0 -4.77(-0.30%)
Mar 23, 2016 1603 1612 1588 1596 0 -5.25(-0.33%)
Mar 22, 2016 1585 1607 1582 1601 0 +7.48(+0.47%)
Mar 21, 2016 1586 1599 1579 1594 0 +6.15(+0.39%)
Mar 18, 2016 1578 1593 1569 1587 0 +4.73(+0.30%)
Mar 17, 2016 1587 1598 1566 1583 0 -6.37(-0.40%)
Mar 16, 2016 1590 1601 1575 1589 0 -5.33(-0.33%)
Mar 15, 2016 1602 1608 1583 1594 0 -18.54(-1.15%)
Mar 14, 2016 1618 1623 1607 1613 0 -8.29(-0.51%)
Mar 11, 2016 1605 1625 1600 1621 0 +25.84(+1.62%)
Mar 10, 2016 1607 1615 1585 1595 0 -0.12(-0.01%)
Mar 09, 2016 1597 1602 1584 1595 0 +8.19(+0.52%)
Mar 08, 2016 1591 1599 1582 1587 0 -6.33(-0.40%)
Mar 07, 2016 1576 1599 1570 1594 0 +7.46(+0.47%)
Mar 04, 2016 1585 1595 1576 1586 0 -3.24(-0.20%)
Mar 03, 2016 1584 1594 1571 1589 0 -9.16(-0.57%)
Mar 02, 2016 1590 1603 1582 1599 0 +3.42(+0.21%)
Mar 01, 2016 1583 1596 1568 1595 0 +30.88(+1.97%)
Feb 29, 2016 1575 1585 1561 1564 0 -19.96(-1.26%)
Feb 26, 2016 1602 1606 1579 1584 0 -13.38(-0.84%)
Feb 25, 2016 1578 1601 1573 1598 0 +25.84(+1.64%)
Feb 24, 2016 1549 1574 1540 1572 0 +1.40(+0.09%)
Feb 23, 2016 1581 1589 1568 1570 0 -14.71(-0.93%)
Feb 22, 2016 1578 1591 1574 1585 0 +9.66(+0.61%)
Feb 19, 2016 1569 1583 1561 1575 0 -0.11(-0.01%)
Feb 18, 2016 1577 1592 1565 1576 0 +1.52(+0.10%)
Feb 17, 2016 1572 1583 1561 1574 0 +5.31(+0.34%)
Feb 16, 2016 1560 1576 1551 1569 0 +20.20(+1.30%)
Feb 12, 2016 1548 1548 1548 1548 0 +12.30(+0.80%)
Feb 11, 2016 1535 1548 1520 1536 0 -14.00(-0.90%)
Feb 10, 2016 1551 1564 1545 1550 0 +1.82(+0.12%)
Feb 09, 2016 1534 1560 1528 1548 0 -0.10(-0.01%)
Feb 08, 2016 1539 1565 1525 1548 0 -8.81(-0.57%)
Feb 05, 2016 1571 1579 1546 1557 0 -21.02(-1.33%)
Feb 04, 2016 1582 1596 1563 1578 0 -23.86(-1.49%)
Feb 03, 2016 1600 1612 1569 1602 0 +8.61(+0.54%)
Feb 02, 2016 1602 1611 1583 1594 0 -22.68(-1.40%)
Feb 01, 2016 1609 1628 1594 1616 0 -7.51(-0.46%)
Jan 29, 2016 1598 1627 1591 1624 0 +30.61(+1.92%)
Jan 28, 2016 1622 1626 1575 1593 0 -27.59(-1.70%)
Jan 27, 2016 1627 1647 1604 1621 0 -16.25(-0.99%)
Jan 26, 2016 1616 1641 1606 1637 0 +31.14(+1.94%)
Jan 25, 2016 1617 1628 1601 1606 0 -12.93(-0.80%)
Jan 22, 2016 1619 1628 1607 1619 0 +26.67(+1.68%)
Jan 21, 2016 1596 1606 1575 1592 0 -5.73(-0.36%)
Jan 20, 2016 1587 1616 1564 1598 0 -11.14(-0.69%)
Jan 19, 2016 1621 1631 1594 1609 0 +15.23(+0.96%)
Jan 15, 2016 1594 1594 1594 1594 0 -35.04(-2.15%)
Jan 14, 2016 1597 1638 1590 1629 0 +36.84(+2.31%)
Jan 13, 2016 1627 1635 1589 1592 0 -27.89(-1.72%)
Jan 12, 2016 1622 1631 1601 1620 0 +9.43(+0.59%)
Jan 11, 2016 1623 1628 1589 1610 0 -6.65(-0.41%)
Jan 08, 2016 1649 1653 1613 1617 0 -23.93(-1.46%)
Jan 07, 2016 1643 1661 1633 1641 0 -28.01(-1.68%)
Jan 06, 2016 1663 1681 1657 1669 0 -19.41(-1.15%)
Jan 05, 2016 1677 1696 1673 1688 0 +11.87(+0.71%)
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.