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, 2017 1890 1900 1876 1888 0 -0.47(-0.02%)
Nov 29, 2017 1889 1900 1878 1889 0 -1.62(-0.09%)
Nov 28, 2017 1880 1896 1874 1890 0 +16.54(+0.88%)
Nov 27, 2017 1876 1884 1868 1874 0 -0.70(-0.04%)
Nov 24, 2017 1871 1879 1866 1874 0 +9.61(+0.52%)
Nov 22, 2017 1873 1877 1858 1865 0 -1.68(-0.09%)
Nov 21, 2017 1861 1878 1859 1866 0 +11.79(+0.64%)
Nov 20, 2017 1861 1865 1850 1855 0 -4.66(-0.25%)
Nov 17, 2017 1859 1868 1851 1859 0 -5.03(-0.27%)
Nov 16, 2017 1860 1871 1854 1864 0 +8.93(+0.48%)
Nov 15, 2017 1856 1864 1848 1855 0 -4.13(-0.22%)
Nov 14, 2017 1855 1868 1849 1860 0 +0.91(+0.05%)
Nov 13, 2017 1852 1865 1846 1859 0 +1.01(+0.05%)
Nov 10, 2017 1862 1866 1844 1858 0 -12.54(-0.67%)
Nov 09, 2017 1870 1878 1858 1870 0 -12.12(-0.64%)
Nov 08, 2017 1869 1888 1863 1882 0 +11.86(+0.63%)
Nov 07, 2017 1870 1877 1861 1870 0 -6.87(-0.37%)
Nov 06, 2017 1885 1888 1873 1877 0 -6.47(-0.34%)
Nov 03, 2017 1876 1887 1870 1884 0 +7.53(+0.40%)
Nov 02, 2017 1874 1885 1863 1876 0 +0.27(+0.01%)
Nov 01, 2017 1874 1893 1866 1876 0 +2.42(+0.13%)
Oct 31, 2017 1877 1885 1855 1874 0 +1.68(+0.09%)
Oct 30, 2017 1880 1888 1863 1872 0 -7.05(-0.38%)
Oct 27, 2017 1882 1895 1869 1879 0 -5.83(-0.31%)
Oct 26, 2017 1901 1911 1877 1885 0 -23.46(-1.23%)
Oct 25, 2017 1917 1931 1894 1908 0 -15.92(-0.83%)
Oct 24, 2017 1940 1943 1912 1924 0 -25.37(-1.30%)
Oct 23, 2017 1948 1965 1942 1949 0 +1.20(+0.06%)
Oct 20, 2017 1949 1958 1938 1948 0 -0.49(-0.03%)
Oct 19, 2017 1938 1956 1932 1949 0 +14.17(+0.73%)
Oct 18, 2017 1939 1950 1928 1935 0 -3.81(-0.20%)
Oct 17, 2017 1919 1944 1912 1938 0 +21.60(+1.13%)
Oct 16, 2017 1926 1934 1910 1917 0 -7.48(-0.39%)
Oct 13, 2017 1927 1934 1920 1924 0 -1.80(-0.09%)
Oct 12, 2017 1923 1934 1917 1926 0 +0.58(+0.03%)
Oct 11, 2017 1920 1934 1910 1926 0 +9.02(+0.47%)
Oct 10, 2017 1909 1921 1899 1916 0 +7.48(+0.39%)
Oct 09, 2017 1912 1916 1902 1909 0 -2.01(-0.11%)
Oct 06, 2017 1905 1914 1900 1911 0 +2.21(+0.12%)
Oct 05, 2017 1900 1914 1894 1909 0 +1.24(+0.07%)
Oct 04, 2017 1905 1914 1898 1908 0 +3.45(+0.18%)
Oct 03, 2017 1901 1909 1894 1904 0 +4.99(+0.26%)
Oct 02, 2017 1887 1904 1883 1899 0 +15.89(+0.84%)
Sep 29, 2017 1876 1887 1867 1883 0 +12.03(+0.64%)
Sep 28, 2017 1874 1884 1864 1871 0 +4.59(+0.25%)
Sep 27, 2017 1872 1877 1862 1867 0 -5.49(-0.29%)
Sep 26, 2017 1879 1887 1868 1872 0 -11.05(-0.59%)
Sep 25, 2017 1884 1893 1876 1883 0 -4.17(-0.22%)
Sep 22, 2017 1888 1896 1877 1887 0 +12.02(+0.64%)
Sep 21, 2017 1883 1892 1870 1875 0 -4.63(-0.25%)
Sep 20, 2017 1878 1890 1866 1880 0 +1.33(+0.07%)
Sep 19, 2017 1883 1888 1871 1879 0 +0.74(+0.04%)
Sep 18, 2017 1875 1884 1865 1878 0 +4.57(+0.24%)
Sep 15, 2017 1882 1888 1868 1873 0 -5.65(-0.30%)
Sep 14, 2017 1862 1886 1858 1879 0 +14.95(+0.80%)
Sep 13, 2017 1871 1880 1858 1864 0 -10.07(-0.54%)
Sep 12, 2017 1869 1887 1858 1874 0 +8.59(+0.46%)
Sep 11, 2017 1854 1870 1846 1865 0 +11.88(+0.64%)
Sep 08, 2017 1850 1864 1842 1854 0 +1.62(+0.09%)
Sep 07, 2017 1837 1860 1828 1852 0 +24.91(+1.36%)
Sep 06, 2017 1824 1833 1820 1827 0 +9.75(+0.54%)
Sep 05, 2017 1820 1829 1810 1817 0 -9.27(-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.