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 (%)
Nov 30, 2015 1713 1716 1694 1697 0 -13.70(-0.80%)
Nov 27, 2015 1715 1721 1706 1710 0 +0.90(+0.05%)
Nov 25, 2015 1710 1710 1710 1710 0 +10.16(+0.60%)
Nov 24, 2015 1687 1707 1684 1699 0 -0.90(-0.05%)
Nov 23, 2015 1700 1707 1695 1700 0 -16.02(-0.93%)
Nov 20, 2015 1719 1724 1713 1716 0 +2.01(+0.12%)
Nov 19, 2015 1723 1728 1705 1714 0 -10.40(-0.60%)
Nov 18, 2015 1707 1728 1701 1725 0 +26.90(+1.58%)
Nov 17, 2015 1698 1715 1691 1698 0 +5.00(+0.30%)
Nov 16, 2015 1681 1696 1673 1693 0 +17.56(+1.05%)
Nov 13, 2015 1672 1689 1667 1675 0 -6.68(-0.40%)
Nov 12, 2015 1696 1703 1681 1682 0 -27.17(-1.59%)
Nov 11, 2015 1719 1727 1704 1709 0 -1.88(-0.11%)
Nov 10, 2015 1704 1717 1697 1711 0 +2.13(+0.12%)
Nov 09, 2015 1715 1720 1699 1709 0 -20.57(-1.19%)
Nov 06, 2015 1731 1736 1707 1729 0 -21.06(-1.20%)
Nov 05, 2015 1757 1761 1740 1750 0 +2.61(+0.15%)
Nov 04, 2015 1763 1767 1740 1748 0 -11.18(-0.64%)
Nov 03, 2015 1760 1766 1746 1759 0 -7.77(-0.44%)
Nov 02, 2015 1753 1774 1746 1767 0 +21.12(+1.21%)
Oct 30, 2015 1763 1773 1744 1746 0 -13.22(-0.75%)
Oct 29, 2015 1746 1777 1738 1759 0 -13.10(-0.74%)
Oct 28, 2015 1765 1784 1747 1772 0 +25.82(+1.48%)
Oct 27, 2015 1739 1759 1732 1746 0 +7.58(+0.44%)
Oct 26, 2015 1737 1751 1729 1739 0 -4.35(-0.25%)
Oct 23, 2015 1727 1754 1721 1743 0 +24.90(+1.45%)
Oct 22, 2015 1706 1726 1686 1718 0 +18.84(+1.11%)
Oct 21, 2015 1717 1723 1682 1699 0 -12.76(-0.75%)
Oct 20, 2015 1736 1739 1704 1712 0 -27.45(-1.58%)
Oct 19, 2015 1740 1747 1725 1739 0 -5.31(-0.30%)
Oct 16, 2015 1733 1746 1725 1745 0 +18.83(+1.09%)
Oct 15, 2015 1692 1728 1688 1726 0 +42.89(+2.55%)
Oct 14, 2015 1688 1705 1677 1683 0 +0.86(+0.05%)
Oct 13, 2015 1688 1706 1674 1682 0 -15.90(-0.94%)
Oct 12, 2015 1685 1707 1679 1698 0 -1.78(-0.10%)
Oct 09, 2015 1692 1710 1683 1700 0 +7.35(+0.43%)
Oct 08, 2015 1679 1696 1666 1692 0 +6.44(+0.38%)
Oct 07, 2015 1679 1698 1659 1686 0 +4.71(+0.28%)
Oct 06, 2015 1706 1712 1662 1681 0 -27.52(-1.61%)
Oct 05, 2015 1708 1721 1694 1709 0 +13.16(+0.78%)
Oct 02, 2015 1649 1699 1640 1696 0 +33.93(+2.04%)
Oct 01, 2015 1656 1670 1636 1662 0 +9.51(+0.58%)
Sep 30, 2015 1653 1662 1635 1652 0 +26.83(+1.65%)
Sep 29, 2015 1614 1644 1606 1625 0 +11.78(+0.73%)
Sep 28, 2015 1651 1658 1601 1614 0 -37.17(-2.25%)
Sep 25, 2015 1697 1700 1640 1651 0 -25.31(-1.51%)
Sep 24, 2015 1674 1686 1656 1676 0 -6.54(-0.39%)
Sep 23, 2015 1686 1697 1673 1683 0 -0.22(-0.01%)
Sep 22, 2015 1679 1692 1664 1683 0 -25.69(-1.50%)
Sep 21, 2015 1735 1744 1699 1709 0 -14.20(-0.82%)
Sep 18, 2015 1728 1748 1714 1723 0 -20.90(-1.20%)
Sep 17, 2015 1722 1768 1719 1744 0 +16.67(+0.97%)
Sep 16, 2015 1717 1732 1707 1727 0 +15.39(+0.90%)
Sep 15, 2015 1700 1717 1692 1712 0 +17.37(+1.03%)
Sep 14, 2015 1697 1705 1684 1694 0 -8.02(-0.47%)
Sep 11, 2015 1685 1703 1676 1702 0 +9.91(+0.59%)
Sep 10, 2015 1682 1704 1676 1692 0 +13.40(+0.80%)
Sep 09, 2015 1724 1726 1675 1679 0 -24.13(-1.42%)
Sep 08, 2015 1689 1707 1674 1703 0 +46.54(+2.81%)
Sep 04, 2015 1657 1657 1657 1657 0 -27.97(-1.66%)
Sep 03, 2015 1704 1711 1678 1685 0 -4.75(-0.28%)
Sep 02, 2015 1682 1692 1667 1689 0 +30.63(+1.85%)
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.