Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drug Manufacturers - Other Sector (CIX: MSECTOR511 )

2,266.17 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 (%)
Dec 31, 2013 2639 2639 2639 0 +8.57(+0.33%)
Dec 30, 2013 2608 2641 2602 2631 0 +15.09(+0.58%)
Dec 27, 2013 2615 2634 2599 2616 0 +7.75(+0.30%)
Dec 26, 2013 2590 2619 2582 2608 0 +12.16(+0.47%)
Dec 24, 2013 2596 2596 2596 0 +9.53(+0.37%)
Dec 23, 2013 2575 2604 2558 2586 0 +19.36(+0.75%)
Dec 20, 2013 2547 2585 2534 2567 0 +29.27(+1.15%)
Dec 19, 2013 2516 2561 2500 2537 0 +23.65(+0.94%)
Dec 18, 2013 2478 2525 2465 2514 0 +39.07(+1.58%)
Dec 17, 2013 2481 2500 2452 2475 0 -17.76(-0.71%)
Dec 16, 2013 2480 2515 2465 2492 0 +26.82(+1.09%)
Dec 13, 2013 2467 2487 2443 2466 0 +0.84(+0.03%)
Dec 12, 2013 2464 2490 2448 2465 0 -17.12(-0.69%)
Dec 11, 2013 2534 2540 2472 2482 0 -47.25(-1.87%)
Dec 10, 2013 2528 2554 2507 2529 0 -13.95(-0.55%)
Dec 09, 2013 2549 2566 2521 2543 0 +4.96(+0.20%)
Dec 06, 2013 2543 2565 2516 2538 0 +13.49(+0.53%)
Dec 05, 2013 2522 2549 2502 2525 0 +6.22(+0.25%)
Dec 04, 2013 2507 2534 2494 2518 0 -16.67(-0.66%)
Dec 03, 2013 2541 2558 2515 2535 0 -5.53(-0.22%)
Dec 02, 2013 2539 2561 2518 2541 0 +1.36(+0.05%)
Nov 29, 2013 2526 2556 2517 2539 0 +43.62(+1.75%)
Nov 28, 2013 2503 2518 2481 2496 0 +0.00(+0.00%)
Nov 27, 2013 2503 2518 2481 2496 0 -3.75(-0.15%)
Nov 26, 2013 2493 2514 2476 2499 0 +0.29(+0.01%)
Nov 25, 2013 2505 2526 2485 2499 0 +2.97(+0.12%)
Nov 22, 2013 2484 2510 2469 2496 0 +15.68(+0.63%)
Nov 21, 2013 2468 2499 2463 2480 0 +10.46(+0.42%)
Nov 20, 2013 2462 2497 2446 2470 0 +13.23(+0.54%)
Nov 19, 2013 2445 2474 2431 2457 0 +11.12(+0.45%)
Nov 18, 2013 2470 2487 2431 2446 0 -19.18(-0.78%)
Nov 15, 2013 2449 2478 2434 2465 0 +18.98(+0.78%)
Nov 14, 2013 2431 2462 2421 2446 0 +48.30(+2.01%)
Nov 12, 2013 2383 2408 2364 2398 0 +9.38(+0.39%)
Nov 11, 2013 2384 2411 2363 2388 0 +16.40(+0.69%)
Nov 08, 2013 2341 2393 2336 2372 0 +27.88(+1.19%)
Nov 07, 2013 2360 2387 2333 2344 0 -17.73(-0.75%)
Nov 06, 2013 2383 2398 2343 2362 0 -3.11(-0.13%)
Nov 05, 2013 2354 2387 2334 2365 0 +1.65(+0.07%)
Nov 04, 2013 2362 2384 2343 2363 0 +3.81(+0.16%)
Nov 01, 2013 2360 2380 2337 2359 0 -2.66(-0.11%)
Oct 31, 2013 2392 2410 2340 2362 0 -82.16(-3.36%)
Oct 30, 2013 2493 2494 2432 2444 0 -49.81(-2.00%)
Oct 29, 2013 2497 2519 2469 2494 0 -9.09(-0.36%)
Oct 28, 2013 2491 2517 2479 2503 0 -3.73(-0.15%)
Oct 25, 2013 2487 2522 2462 2507 0 +23.10(+0.93%)
Oct 24, 2013 2447 2495 2443 2484 0 +57.15(+2.36%)
Oct 23, 2013 2421 2443 2405 2426 0 -4.95(-0.20%)
Oct 22, 2013 2398 2445 2381 2431 0 +53.11(+2.23%)
Oct 21, 2013 2394 2411 2365 2378 0 -16.17(-0.68%)
Oct 18, 2013 2404 2417 2377 2395 0 -10.80(-0.45%)
Oct 17, 2013 2387 2414 2379 2405 0 +31.10(+1.31%)
Oct 16, 2013 2343 2389 2344 2374 0 +40.14(+1.72%)
Oct 15, 2013 2333 2362 2319 2334 0 -20.04(-0.85%)
Oct 14, 2013 2324 2365 2315 2354 0 +15.77(+0.67%)
Oct 11, 2013 2331 2356 2315 2338 0 +4.70(+0.20%)
Oct 10, 2013 2313 2343 2298 2334 0 +54.64(+2.40%)
Oct 09, 2013 2294 2311 2251 2279 0 -12.60(-0.55%)
Oct 08, 2013 2340 2356 2285 2292 0 -55.61(-2.37%)
Oct 07, 2013 2342 2364 2332 2347 0 -12.06(-0.51%)
Oct 04, 2013 2349 2375 2337 2359 0 +7.55(+0.32%)
Oct 03, 2013 2353 2375 2332 2352 0 -6.78(-0.29%)
Oct 02, 2013 2354 2370 2341 2358 0 -11.02(-0.47%)
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.