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 (%)
May 31, 2016 1720 1726 1705 1715 0 -2.79(-0.16%)
May 27, 2016 1718 1718 1718 1718 0 +2.75(+0.16%)
May 26, 2016 1711 1721 1708 1715 0 +2.13(+0.12%)
May 25, 2016 1711 1721 1703 1713 0 +14.24(+0.84%)
May 24, 2016 1687 1705 1686 1699 0 +17.69(+1.05%)
May 23, 2016 1687 1692 1675 1681 0 +1.39(+0.08%)
May 20, 2016 1672 1686 1669 1680 0 +13.81(+0.83%)
May 19, 2016 1668 1674 1653 1666 0 -15.67(-0.93%)
May 18, 2016 1680 1692 1671 1682 0 +1.52(+0.09%)
May 17, 2016 1691 1698 1671 1680 0 -14.73(-0.87%)
May 16, 2016 1671 1698 1668 1695 0 +20.22(+1.21%)
May 13, 2016 1677 1688 1671 1675 0 -4.21(-0.25%)
May 12, 2016 1690 1693 1669 1679 0 -2.80(-0.17%)
May 11, 2016 1687 1695 1679 1682 0 -14.97(-0.88%)
May 10, 2016 1692 1701 1683 1697 0 +12.97(+0.77%)
May 09, 2016 1674 1691 1672 1684 0 +17.18(+1.03%)
May 06, 2016 1663 1672 1651 1667 0 -7.54(-0.45%)
May 05, 2016 1666 1679 1661 1674 0 +0.73(+0.04%)
May 04, 2016 1678 1686 1667 1673 0 -20.91(-1.23%)
May 03, 2016 1698 1707 1684 1694 0 -0.45(-0.03%)
May 02, 2016 1688 1700 1680 1695 0 +10.82(+0.64%)
Apr 29, 2016 1697 1700 1673 1684 0 -19.29(-1.13%)
Apr 28, 2016 1700 1716 1687 1703 0 -8.40(-0.49%)
Apr 27, 2016 1713 1721 1702 1712 0 -1.15(-0.07%)
Apr 26, 2016 1716 1724 1705 1713 0 -7.36(-0.43%)
Apr 25, 2016 1720 1725 1710 1720 0 +0.11(+0.01%)
Apr 22, 2016 1716 1726 1709 1720 0 +1.92(+0.11%)
Apr 21, 2016 1712 1727 1707 1718 0 +2.16(+0.13%)
Apr 20, 2016 1712 1726 1703 1716 0 +4.64(+0.27%)
Apr 19, 2016 1707 1726 1699 1711 0 +13.66(+0.80%)
Apr 18, 2016 1683 1704 1678 1698 0 +13.22(+0.78%)
Apr 15, 2016 1684 1691 1674 1684 0 -2.00(-0.12%)
Apr 14, 2016 1681 1693 1674 1686 0 +8.57(+0.51%)
Apr 13, 2016 1665 1682 1658 1678 0 +15.91(+0.96%)
Apr 12, 2016 1651 1670 1644 1662 0 +9.54(+0.58%)
Apr 11, 2016 1665 1670 1650 1652 0 -7.84(-0.47%)
Apr 08, 2016 1669 1674 1653 1660 0 -2.81(-0.17%)
Apr 07, 2016 1661 1674 1653 1663 0 -7.45(-0.45%)
Apr 06, 2016 1634 1674 1630 1671 0 +43.19(+2.65%)
Apr 05, 2016 1622 1640 1612 1627 0 +0.72(+0.04%)
Apr 04, 2016 1621 1635 1614 1627 0 +18.59(+1.16%)
Apr 01, 2016 1581 1613 1578 1608 0 +9.15(+0.57%)
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%)
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.