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, 2017 1788 1807 1785 1799 0 +21.78(+1.23%)
May 30, 2017 1771 1784 1767 1777 0 +4.53(+0.26%)
May 26, 2017 1775 1783 1768 1772 0 -5.81(-0.33%)
May 25, 2017 1772 1781 1766 1778 0 +2.21(+0.12%)
May 24, 2017 1778 1783 1769 1776 0 -0.07(-0.00%)
May 23, 2017 1775 1785 1771 1776 0 +1.04(+0.06%)
May 22, 2017 1777 1786 1769 1775 0 -0.01(-0.00%)
May 19, 2017 1775 1782 1768 1775 0 +4.68(+0.26%)
May 18, 2017 1770 1782 1759 1770 0 -0.96(-0.05%)
May 17, 2017 1789 1793 1768 1771 0 -17.66(-0.99%)
May 16, 2017 1795 1804 1779 1789 0 -1.18(-0.07%)
May 15, 2017 1775 1794 1771 1790 0 +16.05(+0.90%)
May 12, 2017 1765 1780 1762 1774 0 +22.07(+1.26%)
May 11, 2017 1746 1758 1741 1752 0 -4.75(-0.27%)
May 10, 2017 1754 1760 1746 1757 0 +0.10(+0.01%)
May 09, 2017 1755 1762 1749 1757 0 +7.06(+0.40%)
May 08, 2017 1758 1762 1745 1749 0 -6.75(-0.38%)
May 05, 2017 1759 1760 1748 1756 0 -2.06(-0.12%)
May 04, 2017 1748 1761 1744 1758 0 +14.40(+0.83%)
May 03, 2017 1747 1750 1737 1744 0 -8.98(-0.51%)
May 02, 2017 1749 1757 1735 1753 0 +8.74(+0.50%)
May 01, 2017 1746 1753 1740 1744 0 -2.15(-0.12%)
Apr 28, 2017 1745 1752 1737 1746 0 +1.01(+0.06%)
Apr 27, 2017 1742 1754 1736 1745 0 +10.82(+0.62%)
Apr 26, 2017 1735 1747 1731 1734 0 -1.49(-0.09%)
Apr 25, 2017 1739 1746 1729 1736 0 +7.97(+0.46%)
Apr 24, 2017 1728 1735 1720 1728 0 +21.91(+1.28%)
Apr 21, 2017 1708 1712 1701 1706 0 -5.70(-0.33%)
Apr 20, 2017 1711 1718 1703 1712 0 +10.59(+0.62%)
Apr 19, 2017 1709 1714 1696 1701 0 -5.54(-0.32%)
Apr 18, 2017 1714 1719 1697 1707 0 -25.52(-1.47%)
Apr 17, 2017 1724 1737 1721 1732 0 +0.56(+0.03%)
Apr 13, 2017 1732 1741 1728 1732 0 -6.66(-0.38%)
Apr 12, 2017 1733 1741 1728 1738 0 +5.67(+0.33%)
Apr 11, 2017 1732 1738 1724 1733 0 +4.49(+0.26%)
Apr 10, 2017 1734 1738 1726 1728 0 -6.53(-0.38%)
Apr 07, 2017 1734 1742 1729 1735 0 -1.88(-0.11%)
Apr 06, 2017 1738 1746 1730 1737 0 -1.81(-0.10%)
Apr 05, 2017 1747 1757 1736 1738 0 -11.82(-0.68%)
Apr 04, 2017 1744 1755 1739 1750 0 +5.35(+0.31%)
Apr 03, 2017 1743 1753 1737 1745 0 +0.61(+0.03%)
Mar 31, 2017 1746 1755 1740 1744 0 -6.42(-0.37%)
Mar 30, 2017 1754 1761 1745 1751 0 -4.89(-0.28%)
Mar 29, 2017 1753 1762 1748 1756 0 -1.71(-0.10%)
Mar 28, 2017 1758 1765 1749 1757 0 -2.84(-0.16%)
Mar 27, 2017 1750 1765 1749 1760 0 +11.02(+0.63%)
Mar 24, 2017 1752 1759 1743 1749 0 -3.82(-0.22%)
Mar 23, 2017 1754 1768 1748 1753 0 -2.64(-0.15%)
Mar 22, 2017 1755 1765 1744 1756 0 +2.95(+0.17%)
Mar 21, 2017 1771 1776 1750 1753 0 -12.61(-0.71%)
Mar 20, 2017 1767 1773 1763 1765 0 +1.91(+0.11%)
Mar 17, 2017 1768 1776 1759 1763 0 -6.48(-0.37%)
Mar 16, 2017 1771 1776 1759 1770 0 -2.80(-0.16%)
Mar 15, 2017 1750 1775 1747 1773 0 +20.23(+1.15%)
Mar 14, 2017 1749 1761 1746 1752 0 -1.03(-0.06%)
Mar 13, 2017 1754 1760 1744 1753 0 +0.37(+0.02%)
Mar 10, 2017 1750 1758 1744 1753 0 +4.81(+0.28%)
Mar 09, 2017 1734 1752 1731 1748 0 +17.69(+1.02%)
Mar 08, 2017 1726 1739 1721 1730 0 +3.08(+0.18%)
Mar 07, 2017 1716 1735 1710 1727 0 -13.54(-0.78%)
Mar 06, 2017 1738 1749 1730 1741 0 -7.23(-0.41%)
Mar 03, 2017 1742 1752 1736 1748 0 +10.06(+0.58%)
Mar 02, 2017 1736 1749 1730 1738 0 -2.92(-0.17%)
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.