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 (%)
Feb 28, 2013 2165 2175 2148 2158 0 -6.67(-0.31%)
Feb 27, 2013 2137 2174 2133 2164 0 +17.67(+0.82%)
Feb 26, 2013 2148 2166 2132 2146 0 -14.84(-0.69%)
Feb 22, 2013 2147 2170 2136 2161 0 +21.12(+0.99%)
Feb 21, 2013 2144 2157 2121 2140 0 -8.76(-0.41%)
Feb 20, 2013 2158 2179 2143 2149 0 +1.67(+0.08%)
Feb 18, 2013 2144 2166 2129 2147 0 +0.00(+0.00%)
Feb 15, 2013 2144 2166 2129 2147 0 +0.47(+0.02%)
Feb 14, 2013 2142 2174 2123 2147 0 -9.65(-0.45%)
Feb 13, 2013 2142 2165 2135 2156 0 +15.09(+0.70%)
Feb 12, 2013 2134 2157 2124 2141 0 +15.01(+0.71%)
Feb 11, 2013 2136 2146 2107 2126 0 -145.81(-6.42%)
Feb 08, 2013 2263 2282 2252 2272 0 +11.55(+0.51%)
Feb 07, 2013 2272 2284 2241 2261 0 -26.09(-1.14%)
Feb 06, 2013 2272 2294 2260 2287 0 +35.06(+1.56%)
Feb 04, 2013 2267 2278 2241 2252 0 -18.88(-0.83%)
Feb 01, 2013 2256 2285 2240 2271 0 +47.51(+2.14%)
Jan 31, 2013 2226 2250 2205 2223 0 -1.28(-0.06%)
Jan 30, 2013 2219 2247 2204 2224 0 +4.42(+0.20%)
Jan 29, 2013 2217 2232 2205 2220 0 +8.67(+0.39%)
Jan 28, 2013 2224 2237 2201 2211 0 -22.13(-0.99%)
Jan 25, 2013 2224 2242 2211 2233 0 +21.45(+0.97%)
Jan 24, 2013 2200 2229 2191 2212 0 +12.86(+0.58%)
Jan 23, 2013 2215 2228 2184 2199 0 +381.20(+20.97%)
Jan 22, 2013 1808 1827 1797 1818 0 -358.72(-16.48%)
Jan 21, 2013 2189 2197 2161 2177 0 +0.00(+0.00%)
Jan 18, 2013 2189 2197 2161 2177 0 -18.24(-0.83%)
Jan 17, 2013 2191 2209 2182 2195 0 +12.10(+0.55%)
Jan 16, 2013 2182 2203 2165 2183 0 +0.31(+0.01%)
Jan 15, 2013 2168 2194 2159 2182 0 +9.91(+0.46%)
Jan 14, 2013 2165 2184 2153 2172 0 +4.02(+0.19%)
Jan 12, 2013 2170 2187 2153 2168 0 +0.00(+0.00%)
Jan 11, 2013 2170 2187 2153 2168 0 +6.41(+0.30%)
Jan 10, 2013 2143 2172 2133 2162 0 +23.22(+1.09%)
Jan 09, 2013 2119 2147 2112 2139 0 +16.05(+0.76%)
Jan 08, 2013 2105 2131 2100 2123 0 +22.09(+1.05%)
Jan 07, 2013 2083 2105 2074 2101 0 +9.02(+0.43%)
Jan 04, 2013 2081 2104 2073 2092 0 +14.41(+0.69%)
Jan 03, 2013 2060 2090 2050 2077 0 +7.96(+0.38%)
Jan 02, 2013 2059 2074 2035 2069 0 +42.18(+2.08%)
Dec 31, 2012 2027 2027 2027 0 +19.99(+1.00%)
Dec 28, 2012 2010 2022 1999 2007 0 -7.58(-0.38%)
Dec 27, 2012 2025 2033 1996 2015 0 -1.35(-0.07%)
Dec 26, 2012 2025 2039 2010 2016 0 -14.25(-0.70%)
Dec 24, 2012 2030 2030 2030 0 -1.35(-0.07%)
Dec 21, 2012 2027 2045 2011 2032 0 -6.51(-0.32%)
Dec 20, 2012 2037 2050 2024 2038 0 +0.50(+0.02%)
Dec 19, 2012 2049 2063 2032 2038 0 -11.48(-0.56%)
Dec 18, 2012 2037 2057 2030 2049 0 +7.25(+0.36%)
Dec 17, 2012 2027 2049 2020 2042 0 +6.84(+0.34%)
Dec 14, 2012 2040 2055 2021 2035 0 -12.18(-0.59%)
Dec 13, 2012 2054 2071 2033 2047 0 -13.79(-0.67%)
Dec 12, 2012 2078 2090 2046 2061 0 -12.35(-0.60%)
Dec 11, 2012 2071 2093 2054 2073 0 +14.24(+0.69%)
Dec 10, 2012 2043 2071 2039 2059 0 +17.27(+0.85%)
Dec 07, 2012 2039 2058 2021 2042 0 +2.49(+0.12%)
Dec 06, 2012 2041 2055 2024 2039 0 -6.68(-0.33%)
Dec 05, 2012 2041 2062 2031 2046 0 +6.16(+0.30%)
Dec 04, 2012 2034 2058 2025 2040 0 +17.82(+0.88%)
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.