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 (%)
Jan 29, 2010 990.42 1178 1159 1162 0 -7.16(-0.61%)
Jan 28, 2010 1180 1185 1164 1169 0 -15.71(-1.33%)
Jan 27, 2010 998.78 1189 1174 1185 0 +1.16(+0.10%)
Jan 26, 2010 999.66 1188 1175 1184 0 +3.07(+0.26%)
Jan 25, 2010 1007 1191 1178 1181 0 -1.77(-0.15%)
Jan 22, 2010 1013 1205 1180 1182 0 -10.13(-0.85%)
Jan 21, 2010 1215 1219 1188 1192 0 -19.87(-1.64%)
Jan 20, 2010 1023 1224 1203 1212 0 -5.80(-0.48%)
Jan 19, 2010 1008 1223 1201 1218 0 +20.15(+1.68%)
Jan 15, 2010 1198 1198 1198 0 -8.10(-0.67%)
Jan 14, 2010 1008 1209 1198 1206 0 +8.43(+0.70%)
Jan 13, 2010 1191 1201 1188 1198 0 +9.33(+0.79%)
Jan 12, 2010 991.67 1194 1181 1188 0 -3.01(-0.25%)
Jan 11, 2010 997.26 1196 1185 1191 0 +10.15(+0.86%)
Jan 08, 2010 986.12 1184 1173 1181 0 +1.84(+0.16%)
Jan 07, 2010 985.78 1184 1173 1179 0 -1.97(-0.17%)
Jan 06, 2010 1180 1187 1175 1181 0 -0.80(-0.07%)
Jan 05, 2010 1190 1192 1177 1182 0 -13.48(-1.13%)
Jan 04, 2010 1191 1202 1184 1196 0 +11.95(+1.01%)
Dec 31, 2009 1184 1184 1184 0 -9.28(-0.78%)
Dec 30, 2009 994.90 1194 1185 1193 0 -1.79(-0.15%)
Dec 29, 2009 1006 1203 1193 1195 0 -1.70(-0.14%)
Dec 28, 2009 1002 1199 1191 1196 0 +4.52(+0.38%)
Dec 24, 2009 998.44 1195 1187 1192 0 +3.30(+0.28%)
Dec 23, 2009 1000 1197 1186 1189 0 +0.73(+0.06%)
Dec 22, 2009 997.49 1196 1185 1188 0 +2.35(+0.20%)
Dec 21, 2009 987.90 1193 1178 1185 0 +5.63(+0.48%)
Dec 18, 2009 991.22 1187 1173 1180 0 +2.70(+0.23%)
Dec 17, 2009 990.09 1185 1172 1177 0 -13.27(-1.11%)
Dec 16, 2009 996.89 1195 1185 1190 0 +6.68(+0.56%)
Dec 15, 2009 988.09 1188 1177 1184 0 -2.68(-0.23%)
Dec 14, 2009 1188 1190 1183 1186 0 +6.25(+0.53%)
Dec 11, 2009 990.51 1188 1177 1180 0 -0.91(-0.08%)
Dec 10, 2009 989.60 1188 1175 1181 0 +2.35(+0.20%)
Dec 09, 2009 985.52 1182 1169 1179 0 +2.20(+0.19%)
Dec 08, 2009 989.93 1185 1171 1177 0 -8.27(-0.70%)
Dec 07, 2009 997.47 1198 1183 1185 0 -6.43(-0.54%)
Dec 04, 2009 1011 1209 1188 1191 0 -0.45(-0.04%)
Dec 03, 2009 1003 1202 1189 1192 0 -0.64(-0.05%)
Dec 02, 2009 1001 1201 1186 1192 0 +1.35(+0.11%)
Dec 01, 2009 993.37 1196 1180 1191 0 +16.52(+1.41%)
Nov 30, 2009 981.48 1181 1168 1174 0 -4.35(-0.37%)
Nov 27, 2009 974.37 1184 1164 1179 0 -13.72(-1.15%)
Nov 25, 2009 1193 1193 1193 0 +12.92(+1.10%)
Nov 24, 2009 987.33 1186 1170 1180 0 +2.52(+0.21%)
Nov 23, 2009 984.34 1187 1172 1177 0 +12.76(+1.10%)
Nov 20, 2009 961.23 1167 1152 1164 0 +3.62(+0.31%)
Nov 19, 2009 968.45 1164 1149 1161 0 -6.38(-0.55%)
Nov 18, 2009 1165 1170 1157 1167 0 +3.62(+0.31%)
Nov 17, 2009 969.12 1166 1156 1163 0 -4.75(-0.41%)
Nov 16, 2009 966.51 1172 1157 1168 0 +15.30(+1.33%)
Nov 13, 2009 958.67 1158 1146 1153 0 +3.14(+0.27%)
Nov 12, 2009 1078 1159 1145 1150 0 -0.21(-0.02%)
Nov 11, 2009 1079 1157 1145 1150 0 -0.14(-0.01%)
Nov 10, 2009 1067 1154 1140 1150 0 +3.95(+0.34%)
Nov 09, 2009 1063 1147 1135 1146 0 +22.45(+2.00%)
Nov 06, 2009 1037 1125 1112 1124 0 +2.49(+0.22%)
Nov 05, 2009 1041 1129 1116 1121 0 -1.03(-0.09%)
Nov 04, 2009 1043 1132 1115 1122 0 +6.74(+0.60%)
Nov 03, 2009 1042 1123 1106 1116 0 -7.18(-0.64%)
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.