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 (%)
Apr 30, 2014 1762 1775 1751 1763 0 +1.67(+0.09%)
Apr 29, 2014 1758 1774 1747 1761 0 -1.01(-0.06%)
Apr 28, 2014 1763 1776 1733 1762 0 +39.76(+2.31%)
Apr 25, 2014 1726 1730 1713 1722 0 -1.66(-0.10%)
Apr 24, 2014 1732 1736 1710 1724 0 -8.58(-0.50%)
Apr 23, 2014 1740 1744 1727 1733 0 -2.48(-0.14%)
Apr 22, 2014 1733 1748 1727 1735 0 +12.44(+0.72%)
Apr 21, 2014 1708 1727 1700 1723 0 +26.34(+1.55%)
Apr 17, 2014 1696 1696 1696 0 +6.95(+0.41%)
Apr 16, 2014 1689 1697 1676 1689 0 +9.91(+0.59%)
Apr 15, 2014 1678 1686 1658 1680 0 +10.66(+0.64%)
Apr 14, 2014 1671 1678 1654 1669 0 +6.97(+0.42%)
Apr 11, 2014 1665 1679 1656 1662 0 -17.54(-1.04%)
Apr 10, 2014 1712 1715 1677 1679 0 -30.85(-1.80%)
Apr 09, 2014 1694 1712 1684 1710 0 +22.72(+1.35%)
Apr 08, 2014 1694 1703 1680 1688 0 +0.40(+0.02%)
Apr 07, 2014 1694 1707 1680 1687 0 -11.79(-0.69%)
Apr 04, 2014 1714 1725 1696 1699 0 -12.89(-0.75%)
Apr 03, 2014 1715 1721 1702 1712 0 -6.65(-0.39%)
Apr 02, 2014 1710 1722 1705 1718 0 +4.67(+0.27%)
Apr 01, 2014 1714 1725 1703 1714 0 -5.67(-0.33%)
Mar 31, 2014 1716 1726 1708 1719 0 +18.39(+1.08%)
Mar 28, 2014 1710 1721 1695 1701 0 -0.84(-0.05%)
Mar 27, 2014 1702 1710 1689 1702 0 +1.35(+0.08%)
Mar 26, 2014 1703 1720 1691 1701 0 +2.28(+0.13%)
Mar 25, 2014 1689 1706 1682 1698 0 +20.66(+1.23%)
Mar 24, 2014 1689 1692 1664 1678 0 -12.43(-0.74%)
Mar 21, 2014 1703 1716 1675 1690 0 +1.86(+0.11%)
Mar 20, 2014 1687 1697 1676 1688 0 -4.62(-0.27%)
Mar 19, 2014 1702 1713 1682 1693 0 -9.94(-0.58%)
Mar 18, 2014 1696 1710 1691 1703 0 +10.03(+0.59%)
Mar 17, 2014 1687 1700 1683 1693 0 +15.62(+0.93%)
Mar 14, 2014 1675 1687 1668 1677 0 -0.48(-0.03%)
Mar 13, 2014 1707 1711 1673 1678 0 -26.52(-1.56%)
Mar 12, 2014 1696 1712 1693 1704 0 -7.48(-0.44%)
Mar 11, 2014 1715 1724 1706 1712 0 -6.00(-0.35%)
Mar 10, 2014 1713 1722 1705 1718 0 +2.90(+0.17%)
Mar 07, 2014 1720 1724 1702 1715 0 -5.60(-0.33%)
Mar 06, 2014 1731 1740 1717 1720 0 -3.10(-0.18%)
Mar 05, 2014 1726 1734 1717 1723 0 -3.12(-0.18%)
Mar 04, 2014 1713 1732 1709 1727 0 +34.86(+2.06%)
Mar 03, 2014 1690 1704 1678 1692 0 -18.02(-1.05%)
Feb 28, 2014 1709 1724 1697 1710 0 +3.02(+0.18%)
Feb 27, 2014 1697 1710 1694 1707 0 +4.13(+0.24%)
Feb 26, 2014 1701 1710 1695 1703 0 +2.35(+0.14%)
Feb 25, 2014 1697 1712 1690 1700 0 -0.97(-0.06%)
Feb 24, 2014 1694 1713 1689 1701 0 +12.03(+0.71%)
Feb 21, 2014 1694 1704 1685 1689 0 -3.86(-0.23%)
Feb 20, 2014 1684 1699 1677 1693 0 +10.31(+0.61%)
Feb 19, 2014 1691 1703 1679 1683 0 -14.56(-0.86%)
Feb 18, 2014 1695 1705 1690 1697 0 +2.98(+0.18%)
Feb 14, 2014 1694 1694 1694 0 +14.14(+0.84%)
Feb 13, 2014 1666 1683 1663 1680 0 +9.54(+0.57%)
Feb 12, 2014 1670 1681 1661 1671 0 +0.74(+0.04%)
Feb 11, 2014 1648 1673 1643 1670 0 +25.95(+1.58%)
Feb 10, 2014 1635 1650 1624 1644 0 +10.78(+0.66%)
Feb 07, 2014 1611 1636 1607 1633 0 +25.14(+1.56%)
Feb 06, 2014 1598 1612 1593 1608 0 +9.89(+0.62%)
Feb 05, 2014 1597 1609 1586 1598 0 -2.09(-0.13%)
Feb 04, 2014 1600 1612 1590 1600 0 +8.08(+0.51%)
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.